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