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