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 16,35 | -0,61 % | CNY 16,62 | CNY 16,62 | CNY 16,23 | 2,99M |
| 2026-09-29 | CNY 16,45 | -0,36 % | CNY 16,40 | CNY 16,64 | CNY 16,40 | 2,05M |
| 2026-09-28 | CNY 16,51 | -1,90 % | CNY 16,82 | CNY 16,86 | CNY 16,43 | 3,78M |
| 2026-09-24 | CNY 16,83 | -2,60 % | CNY 17,35 | CNY 17,35 | CNY 16,77 | 3,12M |
| 2026-09-23 | CNY 17,28 | 0,00 % | CNY 17,28 | CNY 17,35 | CNY 17,04 | 1,83M |
| 2026-09-22 | CNY 17,28 | -4,11 % | CNY 17,98 | CNY 17,98 | CNY 17,00 | 8,49M |
| 2026-09-21 | CNY 18,02 | -0,39 % | CNY 18,09 | CNY 18,28 | CNY 17,94 | 2,22M |
| 2026-09-18 | CNY 18,09 | +0,11 % | CNY 18,15 | CNY 18,33 | CNY 18,01 | 2,74M |
| 2026-09-17 | CNY 18,07 | +0,61 % | CNY 17,97 | CNY 18,11 | CNY 17,85 | 1,54M |
| 2026-09-16 | CNY 17,96 | -0,50 % | CNY 17,98 | CNY 18,20 | CNY 17,72 | 2,52M |
| 2026-09-15 | CNY 18,05 | +0,84 % | CNY 17,80 | CNY 18,33 | CNY 17,80 | 3,44M |
| 2026-09-14 | CNY 17,90 | +0,06 % | CNY 17,89 | CNY 18,04 | CNY 17,70 | 1,77M |
| 2026-09-11 | CNY 17,89 | -2,51 % | CNY 18,15 | CNY 18,34 | CNY 17,82 | 4,73M |
| 2026-09-10 | CNY 18,35 | +1,16 % | CNY 18,06 | CNY 18,40 | CNY 18,00 | 2,22M |
| 2026-09-09 | CNY 18,14 | -0,22 % | CNY 18,18 | CNY 18,27 | CNY 17,97 | 1,64M |
| 2026-09-08 | CNY 18,18 | -0,76 % | CNY 18,30 | CNY 18,34 | CNY 18,05 | 2,40M |
| 2026-09-07 | CNY 18,32 | -0,97 % | CNY 18,55 | CNY 18,64 | CNY 18,08 | 3,00M |
| 2026-09-04 | CNY 18,50 | 0,00 % | CNY 18,51 | CNY 18,95 | CNY 18,40 | 4,11M |
| 2026-09-03 | CNY 18,50 | +2,10 % | CNY 18,25 | CNY 18,64 | CNY 18,11 | 3,75M |
| 2026-09-02 | CNY 18,12 | +0,22 % | CNY 17,90 | CNY 18,18 | CNY 17,81 | 2,05M |
| 2026-09-01 | CNY 18,08 | +0,78 % | CNY 18,05 | CNY 18,18 | CNY 17,90 | 1,83M |
| 2026-08-31 | CNY 17,94 | +0,22 % | CNY 17,81 | CNY 18,15 | CNY 17,75 | 1,86M |
| 2026-08-28 | CNY 17,90 | +0,06 % | CNY 17,97 | CNY 18,07 | CNY 17,70 | 2,13M |
| 2026-08-27 | CNY 17,89 | -0,50 % | CNY 18,00 | CNY 18,03 | CNY 17,76 | 1,92M |
| 2026-08-26 | CNY 17,98 | +0,22 % | CNY 17,94 | CNY 18,06 | CNY 17,76 | 2,33M |
| 2026-08-25 | CNY 17,94 | +2,05 % | CNY 17,38 | CNY 18,09 | CNY 17,38 | 3,05M |
| 2026-08-24 | CNY 17,58 | -5,13 % | CNY 18,39 | CNY 18,45 | CNY 17,55 | 5,77M |
| 2026-08-21 | CNY 18,53 | +0,22 % | CNY 18,38 | CNY 18,72 | CNY 18,21 | 2,49M |
| 2026-08-20 | CNY 18,49 | -0,43 % | CNY 18,61 | CNY 19,10 | CNY 18,36 | 4,10M |
| 2026-08-19 | CNY 18,57 | -3,08 % | CNY 18,88 | CNY 19,42 | CNY 18,50 | 5,20M |
| 2026-08-18 | CNY 19,16 | +1,97 % | CNY 18,77 | CNY 19,73 | CNY 18,60 | 7,12M |
| 2026-08-17 | CNY 18,79 | +4,74 % | CNY 18,00 | CNY 18,88 | CNY 17,85 | 9,36M |
| 2026-08-14 | CNY 17,94 | +0,06 % | CNY 17,95 | CNY 17,96 | CNY 17,62 | 2,24M |
| 2026-08-13 | CNY 17,93 | -2,13 % | CNY 18,18 | CNY 18,39 | CNY 17,91 | 4,45M |
| 2026-08-12 | CNY 18,32 | +1,44 % | CNY 18,60 | CNY 18,69 | CNY 18,15 | 4,38M |
| 2026-08-11 | CNY 18,06 | -1,79 % | CNY 18,38 | CNY 18,38 | CNY 17,77 | 3,72M |
| 2026-08-10 | CNY 18,39 | +2,00 % | CNY 18,08 | CNY 18,40 | CNY 17,92 | 2,97M |
| 2026-08-07 | CNY 18,03 | -1,74 % | CNY 18,36 | CNY 18,36 | CNY 17,99 | 3,47M |
| 2026-08-06 | CNY 18,35 | -1,56 % | CNY 18,65 | CNY 18,68 | CNY 18,16 | 2,66M |
| 2026-08-05 | CNY 18,64 | +1,36 % | CNY 18,39 | CNY 18,66 | CNY 18,33 | 2,81M |
| 2026-08-04 | CNY 18,39 | -0,54 % | CNY 18,57 | CNY 18,60 | CNY 18,30 | 3,14M |
| 2026-08-03 | CNY 18,49 | +1,37 % | CNY 18,25 | CNY 18,70 | CNY 18,15 | 2,41M |
| 2026-07-31 | CNY 18,24 | +0,50 % | CNY 18,51 | CNY 18,51 | CNY 18,16 | 2,36M |
| 2026-07-30 | CNY 18,15 | -0,38 % | CNY 18,26 | CNY 18,38 | CNY 17,90 | 2,66M |
| 2026-07-29 | CNY 18,22 | +1,62 % | CNY 17,88 | CNY 18,54 | CNY 17,85 | 3,62M |
| 2026-07-28 | CNY 17,93 | -0,11 % | CNY 18,12 | CNY 18,12 | CNY 17,75 | 2,60M |
| 2026-07-27 | CNY 17,95 | +0,90 % | CNY 17,70 | CNY 18,19 | CNY 17,70 | 3,43M |
| 2026-07-24 | CNY 17,79 | -4,71 % | CNY 18,50 | CNY 18,87 | CNY 17,70 | 6,66M |
| 2026-07-23 | CNY 18,67 | +10,02 % | CNY 16,97 | CNY 18,67 | CNY 16,86 | 9,07M |
| 2026-07-22 | CNY 16,97 | -0,47 % | CNY 17,44 | CNY 17,48 | CNY 16,87 | 2,96M |
| 2026-07-21 | CNY 17,05 | -3,84 % | CNY 17,56 | CNY 17,71 | CNY 16,40 | 6,62M |
| 2026-07-20 | CNY 17,73 | +0,06 % | CNY 17,68 | CNY 18,32 | CNY 17,62 | 3,18M |
| 2026-07-17 | CNY 17,72 | -6,09 % | CNY 18,80 | CNY 18,86 | CNY 17,46 | 5,83M |
| 2026-07-16 | CNY 18,87 | -1,05 % | CNY 19,07 | CNY 19,07 | CNY 18,79 | 2,15M |
| 2026-07-15 | CNY 19,07 | -0,05 % | CNY 19,13 | CNY 19,19 | CNY 18,93 | 2,21M |
| 2026-07-14 | CNY 19,08 | +0,37 % | CNY 18,86 | CNY 19,15 | CNY 18,61 | 2,44M |
| 2026-07-13 | CNY 19,01 | -1,09 % | CNY 19,10 | CNY 19,15 | CNY 18,88 | 2,89M |
| 2026-07-10 | CNY 19,22 | -1,94 % | CNY 19,57 | CNY 19,77 | CNY 19,21 | 3,68M |
| 2026-07-09 | CNY 19,60 | +2,14 % | CNY 19,16 | CNY 19,60 | CNY 18,82 | 5,10M |
| 2026-07-08 | CNY 19,19 | -1,44 % | CNY 19,52 | CNY 19,52 | CNY 18,95 | 4,22M |
| 2026-07-07 | CNY 19,47 | -0,71 % | CNY 19,53 | CNY 20,13 | CNY 19,20 | 5,23M |
| 2026-07-06 | CNY 19,61 | -4,94 % | CNY 20,69 | CNY 20,99 | CNY 19,54 | 7,05M |
| 2026-07-03 | CNY 20,63 | -2,13 % | CNY 20,86 | CNY 21,40 | CNY 20,60 | 9,06M |
| 2026-07-02 | CNY 21,08 | +4,46 % | CNY 20,03 | CNY 21,75 | CNY 19,87 | 12,21M |
| 2026-07-01 | CNY 20,18 | +3,17 % | CNY 19,89 | CNY 20,64 | CNY 19,80 | 9,27M |
| 2026-06-30 | CNY 19,56 | +2,46 % | CNY 19,10 | CNY 19,76 | CNY 18,86 | 7,00M |
| 2026-06-29 | CNY 19,09 | -0,10 % | CNY 19,15 | CNY 19,97 | CNY 18,51 | 8,10M |
| 2026-06-26 | CNY 19,11 | -1,80 % | CNY 19,49 | CNY 19,70 | CNY 18,91 | 5,48M |
| 2026-06-25 | CNY 19,46 | +1,09 % | CNY 19,10 | CNY 19,98 | CNY 18,61 | 8,68M |
| 2026-06-24 | CNY 19,25 | +0,73 % | CNY 19,06 | CNY 19,56 | CNY 18,70 | 5,71M |
| 2026-06-23 | CNY 19,11 | -0,62 % | CNY 19,25 | CNY 19,41 | CNY 18,91 | 4,42M |
| 2026-06-22 | CNY 19,23 | -0,57 % | CNY 19,50 | CNY 19,54 | CNY 18,75 | 5,51M |
| 2026-06-18 | CNY 19,34 | -1,07 % | CNY 19,50 | CNY 19,80 | CNY 19,13 | 4,93M |
| 2026-06-17 | CNY 19,55 | -2,40 % | CNY 19,90 | CNY 19,97 | CNY 19,36 | 7,13M |
| 2026-06-16 | CNY 20,03 | -0,10 % | CNY 20,15 | CNY 20,45 | CNY 19,83 | 8,00M |
| 2026-06-15 | CNY 20,05 | -3,28 % | CNY 20,11 | CNY 21,19 | CNY 19,95 | 16,47M |
| 2026-06-12 | CNY 20,73 | +7,63 % | CNY 19,65 | CNY 21,19 | CNY 19,50 | 17,04M |
| 2026-06-11 | CNY 19,26 | -1,03 % | CNY 19,47 | CNY 19,61 | CNY 19,15 | 5,55M |
| 2026-06-10 | CNY 19,46 | -2,85 % | CNY 19,63 | CNY 19,98 | CNY 19,32 | 6,84M |
| 2026-06-09 | CNY 20,03 | +3,94 % | CNY 19,70 | CNY 20,50 | CNY 19,14 | 11,89M |
| 2026-06-08 | CNY 19,27 | -3,41 % | CNY 18,90 | CNY 19,76 | CNY 18,70 | 9,79M |
| 2026-06-05 | CNY 19,95 | -2,73 % | CNY 20,49 | CNY 21,00 | CNY 19,80 | 9,47M |
| 2026-06-04 | CNY 20,51 | -2,80 % | CNY 20,89 | CNY 22,37 | CNY 20,33 | 13,90M |
| 2026-06-03 | CNY 21,10 | -6,80 % | CNY 22,66 | CNY 22,70 | CNY 20,90 | 12,47M |
| 2026-06-02 | CNY 22,64 | -3,08 % | CNY 23,10 | CNY 23,47 | CNY 22,12 | 11,59M |
| 2026-06-01 | CNY 23,36 | -6,45 % | CNY 24,86 | CNY 25,20 | CNY 23,25 | 17,86M |
| 2026-05-29 | CNY 24,97 | +0,32 % | CNY 25,52 | CNY 27,38 | CNY 24,79 | 36,18M |
| 2026-05-28 | CNY 24,89 | +9,99 % | CNY 23,02 | CNY 24,89 | CNY 23,02 | 8,22M |
| 2026-05-27 | CNY 22,63 | -3,25 % | CNY 23,00 | CNY 23,78 | CNY 22,50 | 8,37M |
| 2026-05-26 | CNY 23,39 | +5,41 % | CNY 22,50 | CNY 24,19 | CNY 21,86 | 13,52M |