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