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 16,43 | -0,48 % | CNY 16,55 | CNY 16,61 | CNY 16,39 | 12,97M |
| 2026-09-29 | CNY 16,51 | +1,29 % | CNY 16,39 | CNY 16,66 | CNY 16,35 | 14,96M |
| 2026-09-28 | CNY 16,30 | -4,34 % | CNY 16,91 | CNY 16,91 | CNY 16,29 | 25,25M |
| 2026-09-24 | CNY 17,04 | -0,35 % | CNY 17,08 | CNY 17,42 | CNY 17,04 |
| 20,35M |
| 2026-09-23 | CNY 17,10 | -2,79 % | CNY 17,42 | CNY 17,43 | CNY 17,10 | 23,33M |
| 2026-09-22 | CNY 17,59 | +4,33 % | CNY 17,02 | CNY 17,69 | CNY 17,02 | 44,61M |
| 2026-09-21 | CNY 16,86 | +0,72 % | CNY 16,64 | CNY 16,96 | CNY 16,55 | 21,55M |
| 2026-09-18 | CNY 16,74 | +1,45 % | CNY 16,63 | CNY 16,86 | CNY 16,57 | 21,27M |
| 2026-09-17 | CNY 16,50 | -3,23 % | CNY 16,72 | CNY 16,87 | CNY 16,50 | 30,21M |
| 2026-09-16 | CNY 17,05 | +2,22 % | CNY 16,65 | CNY 17,19 | CNY 16,65 | 22,13M |
| 2026-09-15 | CNY 16,68 | -0,30 % | CNY 16,67 | CNY 16,94 | CNY 16,64 | 17,69M |
| 2026-09-14 | CNY 16,73 | -2,34 % | CNY 17,01 | CNY 17,01 | CNY 16,69 | 23,67M |
| 2026-09-11 | CNY 17,13 | +0,59 % | CNY 16,88 | CNY 17,24 | CNY 16,78 | 26,11M |
| 2026-09-10 | CNY 17,03 | -0,82 % | CNY 17,05 | CNY 17,34 | CNY 16,97 | 25,59M |
| 2026-09-09 | CNY 17,17 | -2,44 % | CNY 17,50 | CNY 17,68 | CNY 17,13 | 30,55M |
| 2026-09-08 | CNY 17,60 | -2,76 % | CNY 18,00 | CNY 18,03 | CNY 17,55 | 35,38M |
| 2026-09-07 | CNY 18,10 | -0,17 % | CNY 18,00 | CNY 18,25 | CNY 17,90 | 25,28M |
| 2026-09-04 | CNY 18,13 | +0,17 % | CNY 18,19 | CNY 18,55 | CNY 17,90 | 35,90M |
| 2026-09-03 | CNY 18,10 | -3,52 % | CNY 18,70 | CNY 18,70 | CNY 18,05 | 37,54M |
| 2026-09-02 | CNY 18,76 | +1,24 % | CNY 18,12 | CNY 19,24 | CNY 17,99 | 44,30M |
| 2026-09-01 | CNY 18,53 | -3,09 % | CNY 19,40 | CNY 19,75 | CNY 18,41 | 54,37M |
| 2026-08-31 | CNY 19,12 | -3,39 % | CNY 19,40 | CNY 19,43 | CNY 18,90 | 48,44M |
| 2026-08-28 | CNY 19,79 | +3,56 % | CNY 19,16 | CNY 20,20 | CNY 18,71 | 70,27M |
| 2026-08-27 | CNY 19,11 | +3,35 % | CNY 18,88 | CNY 19,50 | CNY 18,51 | 66,11M |
| 2026-08-26 | CNY 18,49 | -2,27 % | CNY 19,44 | CNY 20,38 | CNY 18,33 | 98,41M |
| 2026-08-25 | CNY 18,92 | +10,00 % | CNY 17,39 | CNY 18,92 | CNY 17,32 | 83,30M |
| 2026-08-24 | CNY 17,20 | +3,18 % | CNY 17,15 | CNY 17,49 | CNY 16,91 | 43,59M |
| 2026-08-21 | CNY 16,67 | +0,91 % | CNY 16,42 | CNY 16,87 | CNY 16,33 | 20,57M |
| 2026-08-20 | CNY 16,52 | +1,35 % | CNY 16,43 | CNY 16,79 | CNY 16,23 | 22,25M |
| 2026-08-19 | CNY 16,30 | -4,90 % | CNY 16,85 | CNY 16,89 | CNY 16,26 | 35,45M |
| 2026-08-18 | CNY 17,14 | -2,61 % | CNY 17,51 | CNY 17,52 | CNY 17,12 | 32,86M |
| 2026-08-17 | CNY 17,60 | +0,80 % | CNY 17,16 | CNY 17,96 | CNY 17,12 | 42,63M |
| 2026-08-14 | CNY 17,46 | +0,17 % | CNY 17,50 | CNY 18,20 | CNY 17,41 | 45,41M |
| 2026-08-13 | CNY 17,43 | +1,63 % | CNY 17,02 | CNY 17,95 | CNY 17,02 | 49,43M |
| 2026-08-12 | CNY 17,15 | -1,89 % | CNY 17,24 | CNY 17,37 | CNY 17,10 | 34,25M |
| 2026-08-11 | CNY 17,48 | +6,00 % | CNY 16,40 | CNY 17,97 | CNY 16,20 | 64,63M |
| 2026-08-10 | CNY 16,49 | -1,96 % | CNY 16,78 | CNY 16,79 | CNY 16,31 | 30,70M |
| 2026-08-07 | CNY 16,82 | +0,36 % | CNY 16,73 | CNY 16,96 | CNY 16,63 | 29,07M |
| 2026-08-06 | CNY 16,76 | -1,87 % | CNY 16,87 | CNY 17,05 | CNY 16,61 | 34,87M |
| 2026-08-05 | CNY 17,08 | -0,18 % | CNY 16,92 | CNY 17,33 | CNY 16,87 | 43,38M |
| 2026-08-04 | CNY 17,11 | +4,20 % | CNY 16,50 | CNY 17,28 | CNY 16,40 | 51,05M |
| 2026-08-03 | CNY 16,42 | -1,02 % | CNY 16,56 | CNY 16,70 | CNY 16,26 | 27,86M |
| 2026-07-31 | CNY 16,59 | +3,62 % | CNY 16,50 | CNY 16,92 | CNY 16,34 | 41,26M |
| 2026-07-30 | CNY 16,01 | -4,13 % | CNY 16,58 | CNY 16,85 | CNY 16,00 | 41,02M |
| 2026-07-29 | CNY 16,70 | -0,83 % | CNY 16,75 | CNY 16,90 | CNY 16,40 | 29,48M |
| 2026-07-28 | CNY 16,84 | -1,35 % | CNY 16,72 | CNY 17,04 | CNY 16,63 | 29,28M |
| 2026-07-27 | CNY 17,07 | +1,43 % | CNY 16,81 | CNY 17,16 | CNY 16,46 | 32,13M |
| 2026-07-24 | CNY 16,83 | +0,18 % | CNY 16,51 | CNY 17,34 | CNY 16,35 | 41,90M |
| 2026-07-23 | CNY 16,80 | +3,19 % | CNY 16,25 | CNY 17,07 | CNY 16,25 | 42,58M |
| 2026-07-22 | CNY 16,28 | -4,91 % | CNY 16,81 | CNY 17,26 | CNY 16,20 | 51,70M |
| 2026-07-21 | CNY 17,12 | -0,41 % | CNY 17,21 | CNY 17,59 | CNY 15,83 | 67,26M |
| 2026-07-20 | CNY 17,19 | -9,86 % | CNY 18,50 | CNY 18,93 | CNY 17,16 | 74,98M |
| 2026-07-17 | CNY 19,07 | +1,38 % | CNY 19,58 | CNY 20,18 | CNY 18,82 | 75,08M |
| 2026-07-16 | CNY 18,81 | -5,14 % | CNY 19,46 | CNY 20,15 | CNY 18,77 | 52,79M |
| 2026-07-15 | CNY 19,83 | -0,60 % | CNY 19,00 | CNY 20,80 | CNY 18,18 | 94,88M |
| 2026-07-14 | CNY 19,95 | -5,45 % | CNY 21,18 | CNY 21,48 | CNY 19,58 | 77,23M |
| 2026-07-13 | CNY 21,10 | +1,25 % | CNY 20,99 | CNY 22,26 | CNY 20,83 | 102,31M |
| 2026-07-10 | CNY 20,84 | +7,92 % | CNY 19,40 | CNY 21,24 | CNY 18,74 | 113,97M |
| 2026-07-09 | CNY 19,31 | +4,21 % | CNY 17,92 | CNY 19,70 | CNY 17,81 | 84,61M |
| 2026-07-08 | CNY 18,53 | +3,40 % | CNY 17,48 | CNY 19,37 | CNY 16,17 | 84,44M |
| 2026-07-07 | CNY 17,92 | +2,11 % | CNY 17,55 | CNY 18,36 | CNY 17,32 | 47,82M |
| 2026-07-06 | CNY 17,55 | -3,84 % | CNY 18,25 | CNY 18,55 | CNY 17,30 | 51,78M |
| 2026-07-03 | CNY 18,25 | +4,35 % | CNY 17,70 | CNY 18,36 | CNY 17,40 | 59,58M |
| 2026-07-02 | CNY 17,49 | +1,80 % | CNY 17,16 | CNY 17,95 | CNY 17,06 | 49,13M |
| 2026-07-01 | CNY 17,18 | +2,14 % | CNY 16,66 | CNY 17,48 | CNY 16,52 | 43,07M |
| 2026-06-30 | CNY 16,82 | -5,03 % | CNY 17,70 | CNY 17,70 | CNY 16,82 | 61,69M |
| 2026-06-29 | CNY 17,71 | +4,98 % | CNY 16,77 | CNY 17,71 | CNY 16,61 | 71,02M |
| 2026-06-26 | CNY 16,87 | +4,98 % | CNY 16,07 | CNY 16,87 | CNY 15,99 | 62,22M |
| 2026-06-25 | CNY 16,07 | +1,26 % | CNY 16,00 | CNY 16,44 | CNY 15,67 | 38,83M |
| 2026-06-24 | CNY 15,87 | -4,97 % | CNY 16,35 | CNY 16,35 | CNY 15,87 | 46,67M |
| 2026-06-23 | CNY 16,70 | +2,58 % | CNY 16,07 | CNY 17,09 | CNY 16,05 | 53,92M |
| 2026-06-22 | CNY 16,28 | -3,67 % | CNY 16,79 | CNY 17,18 | CNY 16,07 | 49,85M |
| 2026-06-18 | CNY 16,90 | -4,84 % | CNY 17,40 | CNY 17,99 | CNY 16,87 | 48,43M |
| 2026-06-17 | CNY 17,76 | -4,98 % | CNY 18,37 | CNY 18,37 | CNY 17,76 | 54,19M |
| 2026-06-16 | CNY 18,69 | +2,52 % | CNY 18,74 | CNY 19,09 | CNY 18,10 | 53,82M |
| 2026-06-15 | CNY 18,23 | +5,01 % | CNY 17,54 | CNY 18,23 | CNY 17,39 | 32,25M |
| 2026-06-12 | CNY 17,36 | -3,23 % | CNY 17,93 | CNY 18,49 | CNY 17,17 | 53,57M |
| 2026-06-11 | CNY 17,94 | -4,98 % | CNY 18,50 | CNY 18,79 | CNY 17,94 | 41,36M |
| 2026-06-10 | CNY 18,88 | -4,98 % | CNY 19,80 | CNY 19,86 | CNY 18,88 | 49,68M |
| 2026-06-09 | CNY 19,87 | -4,97 % | CNY 21,20 | CNY 21,33 | CNY 19,87 | 54,55M |
| 2026-06-08 | CNY 20,91 | -2,24 % | CNY 20,32 | CNY 22,21 | CNY 20,32 | 93,43M |
| 2026-06-05 | CNY 21,39 | +3,99 % | CNY 19,54 | CNY 21,60 | CNY 19,54 | 113,72M |
| 2026-06-04 | CNY 20,57 | -4,99 % | CNY 20,57 | CNY 20,57 | CNY 20,57 | 6,07M |
| 2026-06-03 | CNY 21,65 | -5,00 % | CNY 23,93 | CNY 23,93 | CNY 21,65 | 46,09M |
| 2026-06-02 | CNY 22,79 | +5,02 % | CNY 22,79 | CNY 22,79 | CNY 22,79 | 2,74M |
| 2026-06-01 | CNY 21,70 | +4,98 % | CNY 21,70 | CNY 21,70 | CNY 21,70 | 2,27M |
| 2026-05-29 | CNY 20,67 | +4,98 % | CNY 20,67 | CNY 20,67 | CNY 20,67 | 6,43M |
| 2026-05-28 | CNY 19,69 | +5,01 % | CNY 19,69 | CNY 19,69 | CNY 19,43 | 28,09M |
| 2026-05-27 | CNY 18,75 | +4,98 % | CNY 17,69 | CNY 18,75 | CNY 17,67 | 30,88M |
| 2026-05-26 | CNY 17,86 | +5,00 % | CNY 17,51 | CNY 17,86 | CNY 16,55 | 99,59M |