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