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 18,07 | +0,28 % | CNY 18,16 | CNY 18,20 | CNY 17,82 | 964,60K |
| 2026-09-29 | CNY 18,02 | +1,24 % | CNY 18,11 | CNY 18,15 | CNY 17,68 | 1,82M |
| 2026-09-28 | CNY 17,80 | -1,77 % | CNY 18,17 | CNY 18,20 | CNY 17,56 | 1,64M |
| 2026-09-24 | CNY 18,12 | -1,31 % | CNY 18,43 | CNY 18,43 | CNY 17,98 | 1,31M |
| 2026-09-23 | CNY 18,36 | -1,50 % | CNY 18,66 | CNY 18,83 | CNY 18,36 | 1,62M |
| 2026-09-22 | CNY 18,64 | +0,92 % | CNY 18,40 | CNY 18,73 | CNY 18,32 | 2,00M |
| 2026-09-21 | CNY 18,47 | +0,71 % | CNY 18,35 | CNY 18,70 | CNY 18,28 | 1,84M |
| 2026-09-18 | CNY 18,34 | +3,03 % | CNY 17,88 | CNY 18,76 | CNY 17,88 | 2,65M |
| 2026-09-17 | CNY 17,80 | +0,51 % | CNY 17,71 | CNY 17,98 | CNY 17,57 | 1,65M |
| 2026-09-16 | CNY 17,71 | +1,37 % | CNY 17,42 | CNY 18,09 | CNY 17,10 | 2,12M |
| 2026-09-15 | CNY 17,47 | -0,46 % | CNY 17,50 | CNY 17,71 | CNY 17,09 | 2,17M |
| 2026-09-14 | CNY 17,55 | -0,06 % | CNY 17,50 | CNY 17,80 | CNY 17,34 | 1,74M |
| 2026-09-11 | CNY 17,56 | -4,46 % | CNY 18,26 | CNY 18,37 | CNY 17,50 | 2,44M |
| 2026-09-10 | CNY 18,38 | -3,06 % | CNY 18,90 | CNY 19,14 | CNY 18,36 | 2,68M |
| 2026-09-09 | CNY 18,96 | +2,10 % | CNY 18,57 | CNY 19,65 | CNY 18,47 | 4,46M |
| 2026-09-08 | CNY 18,57 | +3,05 % | CNY 18,12 | CNY 18,59 | CNY 17,83 | 3,10M |
| 2026-09-07 | CNY 18,02 | +1,46 % | CNY 17,75 | CNY 18,37 | CNY 17,75 | 2,47M |
| 2026-09-04 | CNY 17,76 | -3,16 % | CNY 18,35 | CNY 18,50 | CNY 17,66 | 3,30M |
| 2026-09-03 | CNY 18,34 | +0,66 % | CNY 18,58 | CNY 18,74 | CNY 18,03 | 4,52M |
| 2026-09-02 | CNY 18,22 | +2,94 % | CNY 17,52 | CNY 18,34 | CNY 17,45 | 4,69M |
| 2026-09-01 | CNY 17,70 | +0,91 % | CNY 17,61 | CNY 18,06 | CNY 17,34 | 4,42M |
| 2026-08-31 | CNY 17,54 | +2,27 % | CNY 16,98 | CNY 17,75 | CNY 16,89 | 4,32M |
| 2026-08-28 | CNY 17,15 | -2,72 % | CNY 17,48 | CNY 17,82 | CNY 17,05 | 4,76M |
| 2026-08-27 | CNY 17,63 | +2,38 % | CNY 17,00 | CNY 17,85 | CNY 16,93 | 6,00M |
| 2026-08-26 | CNY 17,22 | -3,80 % | CNY 17,52 | CNY 18,31 | CNY 17,14 | 6,71M |
| 2026-08-25 | CNY 17,90 | +4,74 % | CNY 16,68 | CNY 18,61 | CNY 16,66 | 7,84M |
| 2026-08-24 | CNY 17,09 | +3,33 % | CNY 16,73 | CNY 18,19 | CNY 16,54 | 6,09M |
| 2026-08-21 | CNY 16,54 | +0,12 % | CNY 16,63 | CNY 16,67 | CNY 16,09 | 1,18M |
| 2026-08-20 | CNY 16,52 | +1,29 % | CNY 16,40 | CNY 16,67 | CNY 16,20 | 1,36M |
| 2026-08-19 | CNY 16,31 | -3,66 % | CNY 17,01 | CNY 17,01 | CNY 16,12 | 1,80M |
| 2026-08-18 | CNY 16,93 | -0,70 % | CNY 16,99 | CNY 17,13 | CNY 16,73 | 1,42M |
| 2026-08-17 | CNY 17,05 | +2,65 % | CNY 16,88 | CNY 17,12 | CNY 16,47 | 1,80M |
| 2026-08-14 | CNY 16,61 | -0,06 % | CNY 16,69 | CNY 16,76 | CNY 16,39 | 1,47M |
| 2026-08-13 | CNY 16,62 | -1,66 % | CNY 16,89 | CNY 17,08 | CNY 16,55 | 1,57M |
| 2026-08-12 | CNY 16,90 | +0,78 % | CNY 16,84 | CNY 16,94 | CNY 16,56 | 1,48M |
| 2026-08-11 | CNY 16,77 | +0,18 % | CNY 16,74 | CNY 16,92 | CNY 16,42 | 1,49M |
| 2026-08-10 | CNY 16,74 | +0,97 % | CNY 16,57 | CNY 16,83 | CNY 16,43 | 1,76M |
| 2026-08-07 | CNY 16,58 | -1,13 % | CNY 16,63 | CNY 16,83 | CNY 16,28 | 1,45M |
| 2026-08-06 | CNY 16,77 | +1,39 % | CNY 16,42 | CNY 16,82 | CNY 16,42 | 1,59M |
| 2026-08-05 | CNY 16,54 | +0,73 % | CNY 16,57 | CNY 16,64 | CNY 16,33 | 1,71M |
| 2026-08-04 | CNY 16,42 | +1,48 % | CNY 16,26 | CNY 16,71 | CNY 16,21 | 2,50M |
| 2026-08-03 | CNY 16,18 | +3,78 % | CNY 15,60 | CNY 16,22 | CNY 15,41 | 2,14M |
| 2026-07-31 | CNY 15,59 | +2,50 % | CNY 15,40 | CNY 16,15 | CNY 15,40 | 2,21M |
| 2026-07-30 | CNY 15,21 | -4,58 % | CNY 16,05 | CNY 16,19 | CNY 15,15 | 2,33M |
| 2026-07-29 | CNY 15,94 | +2,25 % | CNY 15,64 | CNY 16,08 | CNY 15,53 | 2,14M |
| 2026-07-28 | CNY 15,59 | +0,71 % | CNY 15,52 | CNY 15,84 | CNY 15,29 | 1,80M |
| 2026-07-27 | CNY 15,48 | +1,84 % | CNY 15,50 | CNY 15,59 | CNY 15,24 | 1,58M |
| 2026-07-24 | CNY 15,20 | -2,88 % | CNY 15,60 | CNY 15,68 | CNY 15,11 | 1,49M |
| 2026-07-23 | CNY 15,65 | +3,99 % | CNY 14,88 | CNY 15,69 | CNY 14,88 | 2,51M |
| 2026-07-22 | CNY 15,05 | -1,95 % | CNY 15,10 | CNY 15,71 | CNY 14,93 | 2,64M |
| 2026-07-21 | CNY 15,35 | -4,54 % | CNY 15,92 | CNY 16,10 | CNY 14,47 | 6,23M |
| 2026-07-20 | CNY 16,08 | +2,03 % | CNY 15,90 | CNY 17,15 | CNY 15,55 | 4,41M |
| 2026-07-17 | CNY 15,76 | -7,89 % | CNY 17,12 | CNY 17,86 | CNY 15,67 | 4,52M |
| 2026-07-16 | CNY 17,11 | +3,89 % | CNY 16,56 | CNY 17,33 | CNY 16,15 | 4,87M |
| 2026-07-15 | CNY 16,47 | +0,12 % | CNY 16,44 | CNY 16,62 | CNY 16,25 | 1,48M |
| 2026-07-14 | CNY 16,45 | +2,81 % | CNY 16,00 | CNY 16,49 | CNY 15,63 | 2,17M |
| 2026-07-13 | CNY 16,00 | -3,96 % | CNY 16,68 | CNY 16,68 | CNY 15,88 | 2,29M |
| 2026-07-10 | CNY 16,66 | +0,06 % | CNY 16,50 | CNY 17,15 | CNY 16,43 | 2,21M |
| 2026-07-09 | CNY 16,65 | -1,30 % | CNY 16,98 | CNY 17,05 | CNY 16,12 | 2,00M |
| 2026-07-08 | CNY 16,87 | -4,20 % | CNY 17,69 | CNY 17,69 | CNY 16,70 | 2,88M |
| 2026-07-07 | CNY 17,61 | -7,27 % | CNY 19,03 | CNY 19,25 | CNY 17,50 | 3,04M |
| 2026-07-06 | CNY 18,99 | -0,37 % | CNY 19,00 | CNY 19,79 | CNY 18,33 | 3,87M |
| 2026-07-03 | CNY 19,06 | +5,77 % | CNY 18,16 | CNY 19,29 | CNY 17,95 | 2,86M |
| 2026-07-02 | CNY 18,02 | -0,39 % | CNY 18,18 | CNY 18,55 | CNY 17,74 | 2,31M |
| 2026-07-01 | CNY 18,09 | +3,67 % | CNY 17,48 | CNY 18,45 | CNY 17,12 | 3,02M |
| 2026-06-30 | CNY 17,45 | +0,58 % | CNY 17,20 | CNY 17,81 | CNY 17,20 | 1,59M |
| 2026-06-29 | CNY 17,35 | -1,20 % | CNY 17,50 | CNY 17,71 | CNY 16,60 | 3,30M |
| 2026-06-26 | CNY 17,56 | -7,09 % | CNY 18,95 | CNY 19,00 | CNY 17,40 | 4,21M |
| 2026-06-25 | CNY 18,90 | -5,50 % | CNY 20,00 | CNY 20,00 | CNY 18,89 | 2,89M |
| 2026-06-24 | CNY 20,00 | -1,53 % | CNY 20,31 | CNY 20,47 | CNY 19,59 | 1,89M |
| 2026-06-23 | CNY 20,31 | +0,69 % | CNY 20,46 | CNY 21,00 | CNY 19,97 | 2,35M |
| 2026-06-22 | CNY 20,17 | +0,85 % | CNY 19,88 | CNY 20,30 | CNY 19,45 | 2,82M |
| 2026-06-18 | CNY 20,00 | -2,39 % | CNY 20,48 | CNY 20,48 | CNY 19,92 | 2,27M |
| 2026-06-17 | CNY 20,49 | -4,56 % | CNY 21,18 | CNY 21,42 | CNY 20,31 | 3,07M |
| 2026-06-16 | CNY 21,47 | +6,23 % | CNY 20,19 | CNY 22,09 | CNY 19,95 | 4,04M |
| 2026-06-15 | CNY 20,21 | +2,75 % | CNY 19,70 | CNY 20,45 | CNY 19,70 | 2,21M |
| 2026-06-12 | CNY 19,67 | +1,50 % | CNY 19,57 | CNY 20,08 | CNY 19,40 | 2,13M |
| 2026-06-11 | CNY 19,38 | -2,02 % | CNY 19,88 | CNY 19,88 | CNY 18,97 | 2,10M |
| 2026-06-10 | CNY 19,78 | -1,49 % | CNY 19,96 | CNY 20,16 | CNY 19,11 | 2,41M |
| 2026-06-09 | CNY 20,08 | -0,59 % | CNY 20,27 | CNY 20,60 | CNY 19,91 | 2,23M |
| 2026-06-08 | CNY 20,20 | -6,09 % | CNY 21,30 | CNY 21,32 | CNY 19,70 | 3,20M |
| 2026-06-05 | CNY 21,51 | +1,75 % | CNY 21,38 | CNY 21,95 | CNY 20,70 | 2,18M |
| 2026-06-04 | CNY 21,14 | -3,29 % | CNY 21,98 | CNY 21,98 | CNY 21,06 | 2,52M |
| 2026-06-03 | CNY 21,86 | -1,26 % | CNY 22,36 | CNY 22,81 | CNY 21,60 | 2,15M |
| 2026-06-02 | CNY 22,14 | -3,19 % | CNY 22,89 | CNY 22,89 | CNY 21,70 | 2,80M |
| 2026-06-01 | CNY 22,87 | -1,00 % | CNY 22,93 | CNY 23,65 | CNY 22,60 | 3,97M |
| 2026-05-29 | CNY 23,10 | -5,52 % | CNY 24,32 | CNY 25,10 | CNY 23,03 | 3,32M |
| 2026-05-28 | CNY 24,45 | -0,61 % | CNY 24,40 | CNY 24,86 | CNY 24,15 | 2,23M |
| 2026-05-27 | CNY 24,60 | -1,60 % | CNY 25,01 | CNY 25,30 | CNY 24,24 | 2,33M |
| 2026-05-26 | CNY 25,00 | -3,40 % | CNY 25,88 | CNY 25,88 | CNY 24,72 | 2,72M |