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