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