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