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