Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,02 | -3,73 % | CNY 17,87 | CNY 17,87 | CNY 16,99 | 5,18M |
| 2026-09-29 | CNY 17,68 | +1,32 % | CNY 17,35 | CNY 18,04 | CNY 17,33 | 6,22M |
| 2026-09-28 | CNY 17,45 | -4,59 % | CNY 18,50 | CNY 18,50 | CNY 17,28 | 5,14M |
| 2026-09-24 | CNY 18,29 | -2,66 % | CNY 18,66 | CNY 18,73 | CNY 18,27 | 3,14M |
| 2026-09-23 | CNY 18,79 | -0,16 % | CNY 18,82 | CNY 18,86 | CNY 18,58 | 3,81M |
| 2026-09-22 | CNY 18,82 | +0,59 % | CNY 18,83 | CNY 19,13 | CNY 18,72 | 4,73M |
| 2026-09-21 | CNY 18,71 | +0,65 % | CNY 18,61 | CNY 18,91 | CNY 18,56 | 4,16M |
| 2026-09-18 | CNY 18,59 | +0,98 % | CNY 18,67 | CNY 18,87 | CNY 18,55 | 4,64M |
| 2026-09-17 | CNY 18,41 | -1,55 % | CNY 18,70 | CNY 19,06 | CNY 18,32 | 6,54M |
| 2026-09-16 | CNY 18,70 | +7,41 % | CNY 17,30 | CNY 18,76 | CNY 17,23 | 7,28M |
| 2026-09-15 | CNY 17,41 | -1,19 % | CNY 17,43 | CNY 17,87 | CNY 17,39 | 3,53M |
| 2026-09-14 | CNY 17,62 | -0,28 % | CNY 17,45 | CNY 17,95 | CNY 17,14 | 4,33M |
| 2026-09-11 | CNY 17,67 | -2,38 % | CNY 17,96 | CNY 17,97 | CNY 17,16 | 7,08M |
| 2026-09-10 | CNY 18,10 | -3,62 % | CNY 18,72 | CNY 18,80 | CNY 18,00 | 8,80M |
| 2026-09-09 | CNY 18,78 | +3,24 % | CNY 18,22 | CNY 19,33 | CNY 17,91 | 10,26M |
| 2026-09-08 | CNY 18,19 | -1,78 % | CNY 18,40 | CNY 18,58 | CNY 18,09 | 5,45M |
| 2026-09-07 | CNY 18,52 | +3,70 % | CNY 17,99 | CNY 18,63 | CNY 17,71 | 7,93M |
| 2026-09-04 | CNY 17,86 | -0,72 % | CNY 18,20 | CNY 18,57 | CNY 17,70 | 6,92M |
| 2026-09-03 | CNY 17,99 | -1,69 % | CNY 18,31 | CNY 18,65 | CNY 17,79 | 6,75M |
| 2026-09-02 | CNY 18,30 | +1,05 % | CNY 17,91 | CNY 18,66 | CNY 17,64 | 10,03M |
| 2026-09-01 | CNY 18,11 | +3,54 % | CNY 17,47 | CNY 18,88 | CNY 17,05 | 11,19M |
| 2026-08-31 | CNY 17,49 | +2,28 % | CNY 16,65 | CNY 17,54 | CNY 16,52 | 4,64M |
| 2026-08-28 | CNY 17,10 | -0,47 % | CNY 17,21 | CNY 17,87 | CNY 17,07 | 6,29M |
| 2026-08-27 | CNY 17,18 | +2,38 % | CNY 16,78 | CNY 17,23 | CNY 16,66 | 4,64M |
| 2026-08-26 | CNY 16,78 | -0,77 % | CNY 16,90 | CNY 16,95 | CNY 16,36 | 4,46M |
| 2026-08-25 | CNY 16,91 | +1,87 % | CNY 16,50 | CNY 16,98 | CNY 16,11 | 5,78M |
| 2026-08-24 | CNY 16,60 | -5,36 % | CNY 17,50 | CNY 17,50 | CNY 16,29 | 6,23M |
| 2026-08-21 | CNY 17,54 | -0,11 % | CNY 17,40 | CNY 17,58 | CNY 16,98 | 3,66M |
| 2026-08-20 | CNY 17,56 | +1,09 % | CNY 17,50 | CNY 17,84 | CNY 17,31 | 4,15M |
| 2026-08-19 | CNY 17,37 | -6,26 % | CNY 18,28 | CNY 18,28 | CNY 17,27 | 4,96M |
| 2026-08-18 | CNY 18,53 | -1,38 % | CNY 18,65 | CNY 18,74 | CNY 18,07 | 4,24M |
| 2026-08-17 | CNY 18,79 | +3,13 % | CNY 18,33 | CNY 18,85 | CNY 18,01 | 5,59M |
| 2026-08-14 | CNY 18,22 | +1,22 % | CNY 18,23 | CNY 18,27 | CNY 17,85 | 4,34M |
| 2026-08-13 | CNY 18,00 | -1,75 % | CNY 18,40 | CNY 18,97 | CNY 17,98 | 6,47M |
| 2026-08-12 | CNY 18,32 | +1,89 % | CNY 18,09 | CNY 18,55 | CNY 18,00 | 5,58M |
| 2026-08-11 | CNY 17,98 | -0,06 % | CNY 17,95 | CNY 18,09 | CNY 17,57 | 4,63M |
| 2026-08-10 | CNY 17,99 | -0,06 % | CNY 18,14 | CNY 18,15 | CNY 17,55 | 6,00M |
| 2026-08-07 | CNY 18,00 | +0,33 % | CNY 17,81 | CNY 18,10 | CNY 17,10 | 7,61M |
| 2026-08-06 | CNY 17,94 | +1,01 % | CNY 17,49 | CNY 18,17 | CNY 17,49 | 8,06M |
| 2026-08-05 | CNY 17,76 | +3,16 % | CNY 17,10 | CNY 18,05 | CNY 16,97 | 8,74M |
| 2026-08-04 | CNY 17,22 | +5,17 % | CNY 16,61 | CNY 17,32 | CNY 16,45 | 7,45M |
| 2026-08-03 | CNY 16,37 | +1,82 % | CNY 16,08 | CNY 16,41 | CNY 15,95 | 8,11M |
| 2026-07-31 | CNY 16,08 | +7,73 % | CNY 15,42 | CNY 16,42 | CNY 15,41 | 9,39M |
| 2026-07-30 | CNY 14,92 | -5,23 % | CNY 15,70 | CNY 15,99 | CNY 14,80 | 8,04M |
| 2026-07-29 | CNY 15,75 | -1,82 % | CNY 16,04 | CNY 16,19 | CNY 15,39 | 7,05M |
| 2026-07-28 | CNY 16,04 | -0,57 % | CNY 16,65 | CNY 16,69 | CNY 15,98 | 6,75M |
| 2026-07-27 | CNY 16,13 | +3,86 % | CNY 15,42 | CNY 16,15 | CNY 15,33 | 4,66M |
| 2026-07-24 | CNY 15,53 | -3,67 % | CNY 15,85 | CNY 15,96 | CNY 15,38 | 4,47M |
| 2026-07-23 | CNY 16,12 | -0,57 % | CNY 16,15 | CNY 16,49 | CNY 15,81 | 5,69M |
| 2026-07-22 | CNY 16,22 | +1,84 % | CNY 15,47 | CNY 16,97 | CNY 15,45 | 10,06M |
| 2026-07-21 | CNY 15,92 | +3,60 % | CNY 15,47 | CNY 15,94 | CNY 13,91 | 11,12M |
| 2026-07-20 | CNY 15,37 | -7,97 % | CNY 16,78 | CNY 17,24 | CNY 15,02 | 9,53M |
| 2026-07-17 | CNY 16,70 | -10,18 % | CNY 18,46 | CNY 18,46 | CNY 16,32 | 8,37M |
| 2026-07-16 | CNY 18,59 | -0,66 % | CNY 18,47 | CNY 19,15 | CNY 18,17 | 6,50M |
| 2026-07-15 | CNY 18,72 | -4,06 % | CNY 19,51 | CNY 19,62 | CNY 18,46 | 7,23M |
| 2026-07-14 | CNY 19,51 | -0,94 % | CNY 19,60 | CNY 19,76 | CNY 18,77 | 7,80M |
| 2026-07-13 | CNY 19,69 | -3,83 % | CNY 20,55 | CNY 20,83 | CNY 19,50 | 9,25M |
| 2026-07-10 | CNY 20,48 | -5,13 % | CNY 21,47 | CNY 21,67 | CNY 20,35 | 13,01M |
| 2026-07-09 | CNY 21,58 | +15,90 % | CNY 18,62 | CNY 21,68 | CNY 18,04 | 13,32M |
| 2026-07-08 | CNY 18,62 | -1,67 % | CNY 19,23 | CNY 19,23 | CNY 18,31 | 4,77M |
| 2026-07-07 | CNY 18,94 | -2,65 % | CNY 19,54 | CNY 19,75 | CNY 18,71 | 5,26M |
| 2026-07-06 | CNY 19,45 | -4,96 % | CNY 20,54 | CNY 20,66 | CNY 19,27 | 6,27M |
| 2026-07-03 | CNY 20,47 | +0,19 % | CNY 20,36 | CNY 20,85 | CNY 20,22 | 5,62M |
| 2026-07-02 | CNY 20,43 | +0,61 % | CNY 20,25 | CNY 21,28 | CNY 20,20 | 8,04M |
| 2026-07-01 | CNY 20,31 | +1,73 % | CNY 19,92 | CNY 21,38 | CNY 19,74 | 8,18M |
| 2026-06-30 | CNY 19,96 | +1,61 % | CNY 19,91 | CNY 20,35 | CNY 19,15 | 6,54M |
| 2026-06-29 | CNY 19,65 | -3,04 % | CNY 20,16 | CNY 20,52 | CNY 19,29 | 6,07M |
| 2026-06-26 | CNY 20,26 | -7,81 % | CNY 21,65 | CNY 21,77 | CNY 20,18 | 6,66M |
| 2026-06-25 | CNY 21,98 | -3,80 % | CNY 22,73 | CNY 23,08 | CNY 21,93 | 6,09M |
| 2026-06-24 | CNY 22,85 | -1,00 % | CNY 22,88 | CNY 23,22 | CNY 22,25 | 4,93M |
| 2026-06-23 | CNY 23,08 | -1,54 % | CNY 23,33 | CNY 23,73 | CNY 22,83 | 5,54M |
| 2026-06-22 | CNY 23,44 | -4,21 % | CNY 24,23 | CNY 24,52 | CNY 22,69 | 6,74M |
| 2026-06-18 | CNY 24,47 | +0,03 % | CNY 24,28 | CNY 24,60 | CNY 24,07 | 5,42M |
| 2026-06-17 | CNY 24,46 | +0,47 % | CNY 24,07 | CNY 24,73 | CNY 23,78 | 7,10M |
| 2026-06-16 | CNY 24,35 | +1,15 % | CNY 23,85 | CNY 24,69 | CNY 22,86 | 7,84M |
| 2026-06-15 | CNY 24,07 | +8,87 % | CNY 21,97 | CNY 24,08 | CNY 21,93 | 7,62M |
| 2026-06-12 | CNY 22,11 | +0,63 % | CNY 22,19 | CNY 22,59 | CNY 21,87 | 6,38M |
| 2026-06-11 | CNY 21,97 | -4,26 % | CNY 22,68 | CNY 22,95 | CNY 21,68 | 5,87M |
| 2026-06-10 | CNY 22,95 | -2,16 % | CNY 23,20 | CNY 23,77 | CNY 22,61 | 5,11M |
| 2026-06-09 | CNY 23,45 | +5,32 % | CNY 22,66 | CNY 23,79 | CNY 22,22 | 7,40M |
| 2026-06-08 | CNY 22,27 | -6,88 % | CNY 23,32 | CNY 23,35 | CNY 21,90 | 7,70M |
| 2026-06-05 | CNY 23,92 | -1,96 % | CNY 24,15 | CNY 24,65 | CNY 23,63 | 5,17M |
| 2026-06-04 | CNY 24,39 | -2,85 % | CNY 24,78 | CNY 25,11 | CNY 24,09 | 6,26M |
| 2026-06-03 | CNY 25,11 | +2,87 % | CNY 24,17 | CNY 26,15 | CNY 24,06 | 9,02M |
| 2026-06-02 | CNY 24,41 | -1,73 % | CNY 24,62 | CNY 24,99 | CNY 23,77 | 7,51M |
| 2026-06-01 | CNY 24,84 | +1,06 % | CNY 24,28 | CNY 25,61 | CNY 24,24 | 7,82M |
| 2026-05-29 | CNY 24,58 | -7,85 % | CNY 26,67 | CNY 27,07 | CNY 24,24 | 10,82M |
| 2026-05-28 | CNY 26,67 | -1,03 % | CNY 26,73 | CNY 27,26 | CNY 25,85 | 6,53M |
| 2026-05-27 | CNY 26,95 | -2,83 % | CNY 27,70 | CNY 28,22 | CNY 26,74 | 8,14M |
| 2026-05-26 | CNY 27,73 | -2,67 % | CNY 28,20 | CNY 29,99 | CNY 27,06 | 10,75M |