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 16,05 | -0,99 % | CNY 16,30 | CNY 16,33 | CNY 16,02 | 9,90M |
| 2026-09-29 | CNY 16,21 | -0,12 % | CNY 16,19 | CNY 16,38 | CNY 16,13 | 9,45M |
| 2026-09-28 | CNY 16,23 | -2,70 % | CNY 16,68 | CNY 16,81 | CNY 16,10 | 13,19M |
| 2026-09-24 | CNY 16,68 | -1,42 % | CNY 16,82 | CNY 16,99 | CNY 16,66 | 9,78M |
| 2026-09-23 | CNY 16,92 | -1,69 % | CNY 17,21 | CNY 17,22 | CNY 16,91 | 13,04M |
| 2026-09-22 | CNY 17,21 | +0,06 % | CNY 17,40 | CNY 17,48 | CNY 17,10 | 19,37M |
| 2026-09-21 | CNY 17,20 | +0,70 % | CNY 17,10 | CNY 17,24 | CNY 17,08 | 15,12M |
| 2026-09-18 | CNY 17,08 | +1,18 % | CNY 17,05 | CNY 17,15 | CNY 16,96 | 15,91M |
| 2026-09-17 | CNY 16,88 | +0,30 % | CNY 16,73 | CNY 17,09 | CNY 16,69 | 13,26M |
| 2026-09-16 | CNY 16,83 | +0,84 % | CNY 16,64 | CNY 16,93 | CNY 16,46 | 15,10M |
| 2026-09-15 | CNY 16,69 | -1,48 % | CNY 16,98 | CNY 17,09 | CNY 16,67 | 15,41M |
| 2026-09-14 | CNY 16,94 | +0,30 % | CNY 16,90 | CNY 17,20 | CNY 16,86 | 14,43M |
| 2026-09-11 | CNY 16,89 | -1,69 % | CNY 17,00 | CNY 17,14 | CNY 16,65 | 17,97M |
| 2026-09-10 | CNY 17,18 | -0,69 % | CNY 17,13 | CNY 17,28 | CNY 16,94 | 14,36M |
| 2026-09-09 | CNY 17,30 | -2,04 % | CNY 17,50 | CNY 17,71 | CNY 17,18 | 27,07M |
| 2026-09-08 | CNY 17,66 | -1,83 % | CNY 18,12 | CNY 18,31 | CNY 17,64 | 22,33M |
| 2026-09-07 | CNY 17,99 | +0,56 % | CNY 17,77 | CNY 18,05 | CNY 17,63 | 16,43M |
| 2026-09-04 | CNY 17,89 | -2,08 % | CNY 18,44 | CNY 18,60 | CNY 17,85 | 24,64M |
| 2026-09-03 | CNY 18,27 | -1,19 % | CNY 18,67 | CNY 18,70 | CNY 18,20 | 19,20M |
| 2026-09-02 | CNY 18,49 | -3,14 % | CNY 18,81 | CNY 18,98 | CNY 18,45 | 24,45M |
| 2026-09-01 | CNY 19,09 | +1,70 % | CNY 18,56 | CNY 19,18 | CNY 18,56 | 36,29M |
| 2026-08-31 | CNY 18,77 | +0,48 % | CNY 18,19 | CNY 18,92 | CNY 18,08 | 30,13M |
| 2026-08-28 | CNY 18,68 | +1,69 % | CNY 18,50 | CNY 19,06 | CNY 18,40 | 36,89M |
| 2026-08-27 | CNY 18,37 | +1,55 % | CNY 18,20 | CNY 18,44 | CNY 18,10 | 23,79M |
| 2026-08-26 | CNY 18,09 | -1,74 % | CNY 18,45 | CNY 18,60 | CNY 17,93 | 25,06M |
| 2026-08-25 | CNY 18,41 | -1,45 % | CNY 18,28 | CNY 18,93 | CNY 18,16 | 33,45M |
| 2026-08-24 | CNY 18,68 | +2,08 % | CNY 18,20 | CNY 18,68 | CNY 17,68 | 37,00M |
| 2026-08-21 | CNY 18,30 | -3,53 % | CNY 18,62 | CNY 18,70 | CNY 18,08 | 32,37M |
| 2026-08-20 | CNY 18,97 | +1,44 % | CNY 19,00 | CNY 19,09 | CNY 18,52 | 34,39M |
| 2026-08-19 | CNY 18,70 | -2,96 % | CNY 18,56 | CNY 19,18 | CNY 18,50 | 43,63M |
| 2026-08-18 | CNY 19,27 | -4,37 % | CNY 19,76 | CNY 19,86 | CNY 19,08 | 59,04M |
| 2026-08-17 | CNY 20,15 | -1,99 % | CNY 20,00 | CNY 20,30 | CNY 19,50 | 83,74M |
| 2026-08-14 | CNY 20,56 | +6,20 % | CNY 19,30 | CNY 20,97 | CNY 19,22 | 113,00M |
| 2026-08-13 | CNY 19,36 | -4,40 % | CNY 21,72 | CNY 21,72 | CNY 19,34 | 139,67M |
| 2026-08-12 | CNY 20,25 | +9,99 % | CNY 20,25 | CNY 20,25 | CNY 20,25 | 20,13M |
| 2026-08-11 | CNY 18,41 | +2,28 % | CNY 18,28 | CNY 18,57 | CNY 17,75 | 54,04M |
| 2026-08-10 | CNY 18,00 | +0,39 % | CNY 18,08 | CNY 18,09 | CNY 17,61 | 28,26M |
| 2026-08-07 | CNY 17,93 | -1,16 % | CNY 18,29 | CNY 18,31 | CNY 17,70 | 38,37M |
| 2026-08-06 | CNY 18,14 | -2,21 % | CNY 18,25 | CNY 18,59 | CNY 17,90 | 45,79M |
| 2026-08-05 | CNY 18,55 | 0,00 % | CNY 18,20 | CNY 18,74 | CNY 18,19 | 62,17M |
| 2026-08-04 | CNY 18,55 | +5,10 % | CNY 18,00 | CNY 18,63 | CNY 17,94 | 61,93M |
| 2026-08-03 | CNY 17,65 | +0,17 % | CNY 17,88 | CNY 18,15 | CNY 17,51 | 53,17M |
| 2026-07-31 | CNY 17,62 | +9,99 % | CNY 16,75 | CNY 17,62 | CNY 16,71 | 43,13M |
| 2026-07-30 | CNY 16,02 | -5,43 % | CNY 16,82 | CNY 17,19 | CNY 16,01 | 42,12M |
| 2026-07-29 | CNY 16,94 | -2,02 % | CNY 17,29 | CNY 17,45 | CNY 16,06 | 46,78M |
| 2026-07-28 | CNY 17,29 | -2,48 % | CNY 17,30 | CNY 17,77 | CNY 17,10 | 31,98M |
| 2026-07-27 | CNY 17,73 | +2,31 % | CNY 17,16 | CNY 17,74 | CNY 16,81 | 44,83M |
| 2026-07-24 | CNY 17,33 | -8,98 % | CNY 18,37 | CNY 18,74 | CNY 17,30 | 73,88M |
| 2026-07-23 | CNY 19,04 | -6,07 % | CNY 19,64 | CNY 20,10 | CNY 19,00 | 86,78M |
| 2026-07-22 | CNY 20,27 | +5,90 % | CNY 18,60 | CNY 21,00 | CNY 18,13 | 123,38M |
| 2026-07-21 | CNY 19,14 | -0,67 % | CNY 18,60 | CNY 19,71 | CNY 17,45 | 99,37M |
| 2026-07-20 | CNY 19,27 | +4,56 % | CNY 18,25 | CNY 19,50 | CNY 18,10 | 93,82M |
| 2026-07-17 | CNY 18,43 | +0,93 % | CNY 18,37 | CNY 19,26 | CNY 17,94 | 109,29M |
| 2026-07-16 | CNY 18,26 | +10,00 % | CNY 16,53 | CNY 18,26 | CNY 16,40 | 34,25M |
| 2026-07-15 | CNY 16,60 | +0,91 % | CNY 16,45 | CNY 16,92 | CNY 16,20 | 32,73M |
| 2026-07-14 | CNY 16,45 | -5,19 % | CNY 17,15 | CNY 17,49 | CNY 15,68 | 49,28M |
| 2026-07-13 | CNY 17,35 | +1,05 % | CNY 17,00 | CNY 17,74 | CNY 17,00 | 53,73M |
| 2026-07-10 | CNY 17,17 | +0,53 % | CNY 16,68 | CNY 17,66 | CNY 16,52 | 59,58M |
| 2026-07-09 | CNY 17,08 | +4,27 % | CNY 16,48 | CNY 17,09 | CNY 15,90 | 70,76M |
| 2026-07-08 | CNY 16,38 | +10,01 % | CNY 14,96 | CNY 16,38 | CNY 14,96 | 39,84M |
| 2026-07-07 | CNY 14,89 | -3,69 % | CNY 15,63 | CNY 15,63 | CNY 14,82 | 17,83M |
| 2026-07-06 | CNY 15,46 | -3,44 % | CNY 15,91 | CNY 15,98 | CNY 15,45 | 17,92M |
| 2026-07-03 | CNY 16,01 | +0,63 % | CNY 15,86 | CNY 16,15 | CNY 15,81 | 15,52M |
| 2026-07-02 | CNY 15,91 | -2,39 % | CNY 16,48 | CNY 16,53 | CNY 15,86 | 23,27M |
| 2026-07-01 | CNY 16,30 | +1,37 % | CNY 16,00 | CNY 16,83 | CNY 15,95 | 26,47M |
| 2026-06-30 | CNY 16,08 | +4,08 % | CNY 15,69 | CNY 16,38 | CNY 15,35 | 23,68M |
| 2026-06-29 | CNY 15,45 | -1,90 % | CNY 15,80 | CNY 15,95 | CNY 15,27 | 23,88M |
| 2026-06-26 | CNY 15,75 | -7,46 % | CNY 16,80 | CNY 16,99 | CNY 15,70 | 33,62M |
| 2026-06-25 | CNY 17,02 | -3,35 % | CNY 17,57 | CNY 17,74 | CNY 16,86 | 28,57M |
| 2026-06-24 | CNY 17,61 | -0,79 % | CNY 17,60 | CNY 17,82 | CNY 17,27 | 20,72M |
| 2026-06-23 | CNY 17,75 | -4,21 % | CNY 18,50 | CNY 18,50 | CNY 17,71 | 28,38M |
| 2026-06-22 | CNY 18,53 | +2,77 % | CNY 18,12 | CNY 18,54 | CNY 17,81 | 33,94M |
| 2026-06-18 | CNY 18,03 | +1,46 % | CNY 17,88 | CNY 18,21 | CNY 17,53 | 26,27M |
| 2026-06-17 | CNY 17,77 | -0,50 % | CNY 17,70 | CNY 18,00 | CNY 17,61 | 19,72M |
| 2026-06-16 | CNY 17,86 | +1,08 % | CNY 17,65 | CNY 17,94 | CNY 17,35 | 20,52M |
| 2026-06-15 | CNY 17,67 | +3,33 % | CNY 17,28 | CNY 17,70 | CNY 17,21 | 23,09M |
| 2026-06-12 | CNY 17,10 | +2,58 % | CNY 16,98 | CNY 17,46 | CNY 16,62 | 27,06M |
| 2026-06-11 | CNY 16,67 | -5,07 % | CNY 17,50 | CNY 17,50 | CNY 16,60 | 29,32M |
| 2026-06-10 | CNY 17,56 | +1,04 % | CNY 17,58 | CNY 18,23 | CNY 17,49 | 31,75M |
| 2026-06-09 | CNY 17,38 | +1,52 % | CNY 17,30 | CNY 17,46 | CNY 16,98 | 19,64M |
| 2026-06-08 | CNY 17,12 | -4,73 % | CNY 17,30 | CNY 17,79 | CNY 16,92 | 28,25M |
| 2026-06-05 | CNY 17,97 | -2,07 % | CNY 18,35 | CNY 18,50 | CNY 17,81 | 25,98M |
| 2026-06-04 | CNY 18,35 | -1,56 % | CNY 18,30 | CNY 18,54 | CNY 18,18 | 21,58M |
| 2026-06-03 | CNY 18,64 | -2,66 % | CNY 18,81 | CNY 19,06 | CNY 18,50 | 26,10M |
| 2026-06-02 | CNY 19,15 | +2,79 % | CNY 18,84 | CNY 19,29 | CNY 18,06 | 33,89M |
| 2026-06-01 | CNY 18,63 | +0,81 % | CNY 18,42 | CNY 18,95 | CNY 18,40 | 21,84M |
| 2026-05-29 | CNY 18,48 | -4,64 % | CNY 19,39 | CNY 19,58 | CNY 18,40 | 31,59M |
| 2026-05-28 | CNY 19,38 | +1,68 % | CNY 19,17 | CNY 19,50 | CNY 19,02 | 28,53M |
| 2026-05-27 | CNY 19,06 | -4,84 % | CNY 20,00 | CNY 20,00 | CNY 19,00 | 35,30M |
| 2026-05-26 | CNY 20,03 | -4,21 % | CNY 20,61 | CNY 20,71 | CNY 19,72 | 41,39M |