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 20,52 | +0,64 % | CNY 20,40 | CNY 20,69 | CNY 20,39 | 992,16K |
| 2026-09-29 | CNY 20,39 | +0,99 % | CNY 20,24 | CNY 20,56 | CNY 19,90 | 1,01M |
| 2026-09-28 | CNY 20,19 | -0,93 % | CNY 20,48 | CNY 20,68 | CNY 20,02 | 1,40M |
| 2026-09-24 | CNY 20,38 | -1,83 % | CNY 20,86 | CNY 20,86 | CNY 20,06 |
| 1,52M |
| 2026-09-23 | CNY 20,76 | +1,71 % | CNY 20,28 | CNY 21,12 | CNY 19,80 | 2,32M |
| 2026-09-22 | CNY 20,41 | +5,48 % | CNY 19,51 | CNY 20,88 | CNY 19,35 | 2,07M |
| 2026-09-21 | CNY 19,35 | +3,09 % | CNY 18,92 | CNY 19,45 | CNY 18,78 | 1,08M |
| 2026-09-18 | CNY 18,77 | +0,48 % | CNY 18,85 | CNY 19,10 | CNY 18,55 | 822,20K |
| 2026-09-17 | CNY 18,68 | +1,97 % | CNY 18,11 | CNY 18,86 | CNY 18,01 | 976,50K |
| 2026-09-16 | CNY 18,32 | +1,89 % | CNY 17,97 | CNY 18,53 | CNY 17,75 | 1,26M |
| 2026-09-15 | CNY 17,98 | -4,77 % | CNY 18,76 | CNY 19,19 | CNY 17,98 | 1,54M |
| 2026-09-14 | CNY 18,88 | +2,50 % | CNY 18,51 | CNY 19,28 | CNY 18,19 | 1,65M |
| 2026-09-11 | CNY 18,42 | -3,21 % | CNY 19,00 | CNY 19,00 | CNY 17,96 | 1,66M |
| 2026-09-10 | CNY 19,03 | -1,70 % | CNY 19,29 | CNY 19,30 | CNY 18,91 | 733,75K |
| 2026-09-09 | CNY 19,36 | -0,82 % | CNY 19,61 | CNY 19,69 | CNY 19,15 | 849,63K |
| 2026-09-08 | CNY 19,52 | +0,93 % | CNY 19,30 | CNY 19,69 | CNY 19,20 | 788,70K |
| 2026-09-07 | CNY 19,34 | +0,78 % | CNY 19,19 | CNY 19,54 | CNY 19,10 | 1,01M |
| 2026-09-04 | CNY 19,19 | -0,10 % | CNY 19,21 | CNY 19,70 | CNY 19,11 | 1,14M |
| 2026-09-03 | CNY 19,21 | -3,03 % | CNY 19,81 | CNY 20,09 | CNY 19,21 | 1,04M |
| 2026-09-02 | CNY 19,81 | +0,25 % | CNY 19,76 | CNY 19,86 | CNY 19,33 | 1,06M |
| 2026-09-01 | CNY 19,76 | +0,66 % | CNY 19,60 | CNY 19,83 | CNY 19,43 | 1,41M |
| 2026-08-31 | CNY 19,63 | +0,87 % | CNY 19,28 | CNY 19,75 | CNY 19,11 | 1,45M |
| 2026-08-28 | CNY 19,46 | -1,32 % | CNY 19,60 | CNY 19,79 | CNY 19,20 | 1,38M |
| 2026-08-27 | CNY 19,72 | -0,90 % | CNY 19,90 | CNY 20,00 | CNY 19,60 | 1,11M |
| 2026-08-26 | CNY 19,90 | +0,10 % | CNY 19,97 | CNY 20,05 | CNY 19,62 | 1,18M |
| 2026-08-25 | CNY 19,88 | +4,19 % | CNY 19,04 | CNY 19,96 | CNY 18,91 | 1,41M |
| 2026-08-24 | CNY 19,08 | -2,25 % | CNY 19,42 | CNY 19,71 | CNY 18,90 | 1,40M |
| 2026-08-21 | CNY 19,52 | -0,96 % | CNY 19,52 | CNY 19,61 | CNY 19,00 | 1,42M |
| 2026-08-20 | CNY 19,71 | +2,60 % | CNY 19,30 | CNY 19,93 | CNY 19,30 | 1,02M |
| 2026-08-19 | CNY 19,21 | -2,19 % | CNY 19,63 | CNY 19,64 | CNY 18,86 | 1,20M |
| 2026-08-18 | CNY 19,64 | +0,26 % | CNY 19,68 | CNY 19,99 | CNY 19,44 | 1,28M |
| 2026-08-17 | CNY 19,59 | +2,08 % | CNY 19,29 | CNY 19,69 | CNY 18,97 | 1,78M |
| 2026-08-14 | CNY 19,19 | +1,32 % | CNY 19,02 | CNY 19,43 | CNY 18,81 | 1,72M |
| 2026-08-13 | CNY 18,94 | -1,66 % | CNY 19,26 | CNY 19,32 | CNY 18,75 | 1,62M |
| 2026-08-12 | CNY 19,26 | +1,26 % | CNY 19,14 | CNY 19,79 | CNY 18,73 | 1,52M |
| 2026-08-11 | CNY 19,02 | -0,78 % | CNY 19,00 | CNY 19,19 | CNY 18,75 | 1,01M |
| 2026-08-10 | CNY 19,17 | +3,29 % | CNY 18,63 | CNY 19,27 | CNY 18,35 | 2,04M |
| 2026-08-07 | CNY 18,56 | +1,98 % | CNY 18,37 | CNY 18,69 | CNY 17,99 | 1,59M |
| 2026-08-06 | CNY 18,20 | +1,34 % | CNY 18,00 | CNY 18,35 | CNY 17,89 | 1,29M |
| 2026-08-05 | CNY 17,96 | -1,64 % | CNY 18,26 | CNY 18,62 | CNY 17,84 | 1,51M |
| 2026-08-04 | CNY 18,26 | +2,70 % | CNY 17,91 | CNY 18,63 | CNY 17,86 | 1,92M |
| 2026-08-03 | CNY 17,78 | +2,66 % | CNY 17,33 | CNY 17,88 | CNY 17,16 | 1,36M |
| 2026-07-31 | CNY 17,32 | +2,06 % | CNY 17,23 | CNY 17,39 | CNY 16,98 | 1,38M |
| 2026-07-30 | CNY 16,97 | 0,00 % | CNY 16,88 | CNY 17,33 | CNY 16,55 | 1,63M |
| 2026-07-29 | CNY 16,97 | +1,37 % | CNY 16,82 | CNY 17,20 | CNY 16,50 | 2,53M |
| 2026-07-28 | CNY 16,74 | +0,60 % | CNY 16,64 | CNY 17,39 | CNY 16,51 | 2,30M |
| 2026-07-27 | CNY 16,64 | +2,59 % | CNY 16,26 | CNY 16,94 | CNY 16,08 | 1,75M |
| 2026-07-24 | CNY 16,22 | -1,22 % | CNY 16,39 | CNY 16,39 | CNY 15,85 | 1,27M |
| 2026-07-23 | CNY 16,42 | +2,82 % | CNY 15,89 | CNY 16,46 | CNY 15,78 | 1,64M |
| 2026-07-22 | CNY 15,97 | -2,50 % | CNY 16,17 | CNY 16,55 | CNY 15,85 | 1,67M |
| 2026-07-21 | CNY 16,38 | -1,80 % | CNY 16,68 | CNY 16,68 | CNY 15,16 | 3,10M |
| 2026-07-20 | CNY 16,68 | -4,03 % | CNY 17,41 | CNY 17,95 | CNY 16,11 | 2,32M |
| 2026-07-17 | CNY 17,38 | -5,13 % | CNY 18,26 | CNY 18,47 | CNY 17,23 | 1,64M |
| 2026-07-16 | CNY 18,32 | +1,16 % | CNY 17,96 | CNY 18,49 | CNY 17,80 | 1,58M |
| 2026-07-15 | CNY 18,11 | +1,57 % | CNY 17,82 | CNY 18,30 | CNY 17,65 | 1,13M |
| 2026-07-14 | CNY 17,83 | +3,12 % | CNY 17,31 | CNY 17,93 | CNY 17,03 | 1,38M |
| 2026-07-13 | CNY 17,29 | -1,98 % | CNY 17,64 | CNY 17,82 | CNY 17,15 | 1,42M |
| 2026-07-10 | CNY 17,64 | +2,68 % | CNY 17,14 | CNY 17,98 | CNY 16,90 | 1,41M |
| 2026-07-09 | CNY 17,18 | -1,09 % | CNY 17,20 | CNY 17,67 | CNY 16,73 | 1,37M |
| 2026-07-08 | CNY 17,37 | -1,03 % | CNY 17,64 | CNY 17,73 | CNY 17,26 | 1,01M |
| 2026-07-07 | CNY 17,55 | -4,41 % | CNY 18,48 | CNY 18,65 | CNY 17,55 | 1,60M |
| 2026-07-06 | CNY 18,36 | -0,22 % | CNY 18,40 | CNY 18,80 | CNY 18,21 | 1,82M |
| 2026-07-03 | CNY 18,40 | +2,45 % | CNY 18,13 | CNY 18,58 | CNY 17,81 | 1,61M |
| 2026-07-02 | CNY 17,96 | -1,37 % | CNY 18,40 | CNY 18,70 | CNY 17,80 | 1,77M |
| 2026-07-01 | CNY 18,21 | +3,88 % | CNY 17,50 | CNY 18,48 | CNY 17,31 | 1,59M |
| 2026-06-30 | CNY 17,53 | -0,62 % | CNY 17,65 | CNY 17,88 | CNY 17,25 | 1,92M |
| 2026-06-29 | CNY 17,64 | +1,55 % | CNY 17,48 | CNY 17,78 | CNY 16,95 | 2,12M |
| 2026-06-26 | CNY 17,37 | -2,96 % | CNY 17,78 | CNY 17,98 | CNY 17,21 | 1,66M |
| 2026-06-25 | CNY 17,90 | -4,38 % | CNY 18,60 | CNY 18,62 | CNY 17,80 | 2,26M |
| 2026-06-24 | CNY 18,72 | -4,34 % | CNY 19,57 | CNY 19,85 | CNY 18,52 | 1,60M |
| 2026-06-23 | CNY 19,57 | +1,77 % | CNY 19,09 | CNY 19,90 | CNY 19,02 | 1,73M |
| 2026-06-22 | CNY 19,23 | -0,83 % | CNY 19,08 | CNY 19,36 | CNY 18,31 | 2,37M |
| 2026-06-18 | CNY 19,39 | -0,26 % | CNY 19,44 | CNY 19,70 | CNY 18,83 | 1,37M |
| 2026-06-17 | CNY 19,44 | -2,41 % | CNY 20,01 | CNY 20,02 | CNY 19,27 | 1,51M |
| 2026-06-16 | CNY 19,92 | -1,04 % | CNY 20,14 | CNY 20,14 | CNY 19,41 | 1,50M |
| 2026-06-15 | CNY 20,13 | -0,35 % | CNY 20,51 | CNY 20,85 | CNY 19,67 | 1,47M |
| 2026-06-12 | CNY 20,20 | -0,79 % | CNY 20,44 | CNY 20,75 | CNY 20,02 | 1,26M |
| 2026-06-11 | CNY 20,36 | -1,50 % | CNY 20,67 | CNY 20,94 | CNY 19,85 | 1,73M |
| 2026-06-10 | CNY 20,67 | -5,57 % | CNY 21,90 | CNY 21,92 | CNY 20,34 | 2,85M |
| 2026-06-09 | CNY 21,89 | +7,04 % | CNY 20,63 | CNY 22,80 | CNY 20,15 | 4,41M |
| 2026-06-08 | CNY 20,45 | -0,49 % | CNY 20,06 | CNY 20,98 | CNY 20,06 | 2,82M |
| 2026-06-05 | CNY 20,55 | +3,58 % | CNY 20,08 | CNY 20,87 | CNY 19,50 | 2,16M |
| 2026-06-04 | CNY 19,84 | -3,22 % | CNY 20,52 | CNY 20,66 | CNY 19,70 | 1,48M |
| 2026-06-03 | CNY 20,50 | -1,68 % | CNY 20,85 | CNY 20,98 | CNY 20,25 | 1,40M |
| 2026-06-02 | CNY 20,85 | -3,96 % | CNY 21,82 | CNY 22,00 | CNY 20,60 | 1,72M |
| 2026-06-01 | CNY 21,71 | +1,16 % | CNY 21,36 | CNY 22,06 | CNY 21,06 | 1,41M |
| 2026-05-29 | CNY 21,46 | -0,60 % | CNY 21,60 | CNY 22,01 | CNY 21,24 | 1,60M |
| 2026-05-28 | CNY 21,59 | -0,64 % | CNY 21,66 | CNY 22,09 | CNY 21,10 | 1,31M |
| 2026-05-27 | CNY 21,73 | -2,56 % | CNY 22,42 | CNY 22,42 | CNY 21,31 | 1,88M |
| 2026-05-26 | CNY 22,30 | -1,37 % | CNY 22,62 | CNY 22,94 | CNY 21,96 | 2,32M |