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