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 17,49 | +2,52 % | CNY 17,06 | CNY 17,58 | CNY 16,98 | 61,43M |
| 2026-09-29 | CNY 17,06 | -0,76 % | CNY 17,17 | CNY 17,36 | CNY 16,95 | 52,70M |
| 2026-09-28 | CNY 17,19 | -0,06 % | CNY 17,10 | CNY 17,33 | CNY 17,00 | 55,65M |
| 2026-09-24 | CNY 17,20 | -1,77 % | CNY 17,53 | CNY 17,57 | CNY 17,17 | 66,83M |
| 2026-09-23 | CNY 17,51 | -1,19 % | CNY 17,72 | CNY 17,89 | CNY 17,50 | 70,15M |
| 2026-09-22 | CNY 17,72 | -0,23 % | CNY 17,83 | CNY 17,90 | CNY 17,70 | 55,37M |
| 2026-09-21 | CNY 17,76 | -0,73 % | CNY 17,90 | CNY 17,94 | CNY 17,61 | 72,65M |
| 2026-09-18 | CNY 17,89 | -1,00 % | CNY 18,07 | CNY 18,12 | CNY 17,85 | 82,17M |
| 2026-09-17 | CNY 18,07 | -0,61 % | CNY 18,18 | CNY 18,48 | CNY 17,93 | 105,25M |
| 2026-09-16 | CNY 18,18 | -6,72 % | CNY 19,48 | CNY 19,48 | CNY 17,55 | 247,94M |
| 2026-09-15 | CNY 19,49 | -2,16 % | CNY 19,98 | CNY 20,00 | CNY 19,37 | 35,98M |
| 2026-09-14 | CNY 19,92 | +0,71 % | CNY 19,77 | CNY 20,08 | CNY 19,66 | 39,26M |
| 2026-09-11 | CNY 19,78 | -1,15 % | CNY 19,98 | CNY 19,98 | CNY 19,57 | 32,06M |
| 2026-09-10 | CNY 20,01 | -1,04 % | CNY 20,21 | CNY 20,35 | CNY 19,88 | 44,74M |
| 2026-09-09 | CNY 20,22 | +1,25 % | CNY 19,95 | CNY 20,28 | CNY 19,72 | 68,22M |
| 2026-09-08 | CNY 19,97 | +0,40 % | CNY 19,99 | CNY 20,46 | CNY 19,84 | 48,53M |
| 2026-09-07 | CNY 19,89 | -0,55 % | CNY 19,99 | CNY 20,10 | CNY 19,76 | 43,61M |
| 2026-09-04 | CNY 20,00 | +0,30 % | CNY 19,94 | CNY 20,22 | CNY 19,90 | 46,55M |
| 2026-09-03 | CNY 19,94 | +1,58 % | CNY 19,75 | CNY 20,12 | CNY 19,75 | 47,73M |
| 2026-09-02 | CNY 19,63 | -2,92 % | CNY 20,27 | CNY 20,27 | CNY 19,56 | 64,41M |
| 2026-09-01 | CNY 20,22 | +1,05 % | CNY 20,02 | CNY 20,56 | CNY 19,87 | 99,28M |
| 2026-08-31 | CNY 20,01 | +4,76 % | CNY 19,66 | CNY 20,12 | CNY 19,51 | 145,66M |
| 2026-08-28 | CNY 19,10 | +0,21 % | CNY 18,96 | CNY 19,17 | CNY 18,78 | 46,63M |
| 2026-08-27 | CNY 19,06 | +1,06 % | CNY 18,88 | CNY 19,06 | CNY 18,66 | 50,09M |
| 2026-08-26 | CNY 18,86 | -0,47 % | CNY 19,00 | CNY 19,17 | CNY 18,79 | 45,41M |
| 2026-08-25 | CNY 18,95 | +1,83 % | CNY 18,71 | CNY 18,95 | CNY 18,60 | 38,73M |
| 2026-08-24 | CNY 18,61 | -1,01 % | CNY 18,80 | CNY 19,19 | CNY 18,60 | 53,90M |
| 2026-08-21 | CNY 18,80 | -1,31 % | CNY 19,05 | CNY 19,09 | CNY 18,78 | 33,91M |
| 2026-08-20 | CNY 19,05 | +0,63 % | CNY 18,80 | CNY 19,36 | CNY 18,78 | 53,67M |
| 2026-08-19 | CNY 18,93 | -0,21 % | CNY 18,98 | CNY 19,05 | CNY 18,55 | 61,61M |
| 2026-08-18 | CNY 18,97 | +1,44 % | CNY 18,72 | CNY 19,03 | CNY 18,61 | 62,98M |
| 2026-08-17 | CNY 18,70 | -0,27 % | CNY 18,76 | CNY 18,84 | CNY 18,44 | 51,54M |
| 2026-08-14 | CNY 18,75 | +0,16 % | CNY 18,70 | CNY 18,84 | CNY 18,60 | 47,42M |
| 2026-08-13 | CNY 18,72 | -1,00 % | CNY 18,90 | CNY 19,00 | CNY 18,62 | 63,63M |
| 2026-08-12 | CNY 18,91 | -0,68 % | CNY 18,95 | CNY 19,05 | CNY 18,77 | 72,21M |
| 2026-08-11 | CNY 19,04 | -3,55 % | CNY 19,70 | CNY 19,88 | CNY 19,01 | 85,77M |
| 2026-08-10 | CNY 19,74 | +0,82 % | CNY 19,51 | CNY 20,06 | CNY 19,42 | 68,21M |
| 2026-08-07 | CNY 19,58 | -0,91 % | CNY 19,69 | CNY 19,89 | CNY 19,40 | 86,22M |
| 2026-08-06 | CNY 19,76 | +0,71 % | CNY 19,65 | CNY 19,87 | CNY 19,40 | 64,66M |
| 2026-08-05 | CNY 19,62 | +0,46 % | CNY 19,59 | CNY 19,66 | CNY 19,33 | 84,90M |
| 2026-08-04 | CNY 19,53 | -3,32 % | CNY 20,11 | CNY 20,16 | CNY 19,33 | 92,50M |
| 2026-08-03 | CNY 20,20 | -1,70 % | CNY 20,45 | CNY 20,52 | CNY 19,97 | 77,94M |
| 2026-07-31 | CNY 20,55 | -1,34 % | CNY 20,38 | CNY 20,67 | CNY 20,21 | 75,55M |
| 2026-07-30 | CNY 20,83 | +2,11 % | CNY 20,30 | CNY 20,84 | CNY 20,20 | 102,57M |
| 2026-07-29 | CNY 20,40 | +3,55 % | CNY 20,16 | CNY 20,50 | CNY 19,62 | 124,14M |
| 2026-07-28 | CNY 19,70 | +1,55 % | CNY 19,35 | CNY 19,95 | CNY 19,21 | 82,74M |
| 2026-07-27 | CNY 19,40 | -0,92 % | CNY 19,98 | CNY 19,98 | CNY 19,30 | 61,84M |
| 2026-07-24 | CNY 19,58 | -1,95 % | CNY 19,96 | CNY 19,96 | CNY 19,46 | 52,70M |
| 2026-07-23 | CNY 19,97 | +0,60 % | CNY 20,00 | CNY 20,09 | CNY 19,21 | 80,45M |
| 2026-07-22 | CNY 19,85 | +0,81 % | CNY 19,57 | CNY 20,07 | CNY 19,46 | 77,41M |
| 2026-07-21 | CNY 19,69 | +0,66 % | CNY 20,20 | CNY 20,20 | CNY 19,35 | 118,17M |
| 2026-07-20 | CNY 19,56 | +4,88 % | CNY 18,65 | CNY 19,60 | CNY 18,53 | 117,80M |
| 2026-07-17 | CNY 18,65 | -1,58 % | CNY 18,74 | CNY 18,98 | CNY 18,31 | 80,80M |
| 2026-07-16 | CNY 18,95 | -1,10 % | CNY 19,20 | CNY 19,39 | CNY 18,84 | 70,66M |
| 2026-07-15 | CNY 19,16 | +2,84 % | CNY 18,63 | CNY 19,47 | CNY 18,54 | 81,34M |
| 2026-07-14 | CNY 18,63 | -0,43 % | CNY 18,59 | CNY 18,69 | CNY 18,10 | 81,54M |
| 2026-07-13 | CNY 18,71 | -0,80 % | CNY 18,80 | CNY 18,98 | CNY 18,27 | 70,45M |
| 2026-07-10 | CNY 18,86 | +1,56 % | CNY 18,50 | CNY 19,35 | CNY 18,35 | 80,41M |
| 2026-07-09 | CNY 18,57 | -1,49 % | CNY 18,72 | CNY 18,80 | CNY 18,14 | 88,33M |
| 2026-07-08 | CNY 18,85 | -3,03 % | CNY 19,21 | CNY 19,40 | CNY 18,83 | 92,77M |
| 2026-07-07 | CNY 19,44 | +2,91 % | CNY 19,30 | CNY 19,98 | CNY 19,30 | 168,22M |
| 2026-07-06 | CNY 18,89 | +1,78 % | CNY 18,52 | CNY 19,08 | CNY 18,40 | 105,70M |
| 2026-07-03 | CNY 18,56 | +4,45 % | CNY 17,85 | CNY 18,67 | CNY 17,85 | 143,22M |
| 2026-07-02 | CNY 17,77 | +1,95 % | CNY 17,21 | CNY 18,06 | CNY 17,21 | 135,55M |
| 2026-07-01 | CNY 17,43 | +0,87 % | CNY 17,29 | CNY 17,49 | CNY 16,68 | 112,91M |
| 2026-06-30 | CNY 17,28 | -4,11 % | CNY 17,88 | CNY 18,13 | CNY 17,21 | 120,80M |
| 2026-06-29 | CNY 18,02 | +1,92 % | CNY 17,61 | CNY 18,35 | CNY 17,14 | 113,10M |
| 2026-06-26 | CNY 17,68 | -0,39 % | CNY 17,64 | CNY 18,19 | CNY 17,62 | 84,08M |
| 2026-06-25 | CNY 17,75 | +0,74 % | CNY 17,60 | CNY 18,40 | CNY 17,60 | 101,28M |
| 2026-06-24 | CNY 17,62 | -2,38 % | CNY 18,15 | CNY 18,18 | CNY 17,53 | 93,84M |
| 2026-06-23 | CNY 18,05 | -4,75 % | CNY 18,88 | CNY 18,98 | CNY 17,98 | 100,78M |
| 2026-06-22 | CNY 18,95 | +3,16 % | CNY 18,30 | CNY 18,99 | CNY 17,91 | 101,61M |
| 2026-06-18 | CNY 18,37 | -2,86 % | CNY 18,81 | CNY 18,89 | CNY 18,29 | 77,27M |
| 2026-06-17 | CNY 18,91 | +1,39 % | CNY 18,55 | CNY 18,93 | CNY 18,45 | 70,54M |
| 2026-06-16 | CNY 18,65 | -2,81 % | CNY 19,22 | CNY 19,31 | CNY 18,59 | 90,23M |
| 2026-06-15 | CNY 19,19 | +1,48 % | CNY 19,32 | CNY 19,89 | CNY 19,00 | 92,06M |
| 2026-06-12 | CNY 18,91 | +3,79 % | CNY 18,40 | CNY 19,22 | CNY 18,40 | 113,05M |
| 2026-06-11 | CNY 18,22 | -3,34 % | CNY 18,61 | CNY 18,69 | CNY 18,00 | 93,41M |
| 2026-06-10 | CNY 18,85 | -5,37 % | CNY 19,92 | CNY 19,99 | CNY 18,68 | 125,42M |
| 2026-06-09 | CNY 19,92 | +2,10 % | CNY 19,59 | CNY 19,93 | CNY 19,15 | 142,90M |
| 2026-06-08 | CNY 19,51 | +4,61 % | CNY 19,00 | CNY 19,99 | CNY 19,00 | 230,17M |
| 2026-06-05 | CNY 18,65 | +2,81 % | CNY 18,30 | CNY 18,92 | CNY 18,20 | 136,49M |
| 2026-06-04 | CNY 18,14 | +1,00 % | CNY 17,90 | CNY 18,39 | CNY 17,82 | 93,99M |
| 2026-06-03 | CNY 17,96 | -0,99 % | CNY 18,11 | CNY 18,33 | CNY 17,80 | 78,02M |
| 2026-06-02 | CNY 18,14 | +0,39 % | CNY 18,00 | CNY 18,36 | CNY 17,66 | 88,54M |
| 2026-06-01 | CNY 18,07 | +0,72 % | CNY 17,91 | CNY 18,23 | CNY 17,38 | 131,28M |
| 2026-05-29 | CNY 17,94 | +0,22 % | CNY 17,89 | CNY 18,55 | CNY 17,89 | 134,20M |
| 2026-05-28 | CNY 17,90 | -3,09 % | CNY 18,42 | CNY 18,43 | CNY 17,65 | 104,25M |
| 2026-05-27 | CNY 18,47 | -2,17 % | CNY 18,88 | CNY 18,88 | CNY 18,15 | 115,09M |
| 2026-05-26 | CNY 18,88 | +0,27 % | CNY 18,78 | CNY 19,13 | CNY 18,58 | 111,16M |