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