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 17,19 | +1,42 % | CNY 17,04 | CNY 17,26 | CNY 16,92 | 866,29K |
| 2026-09-29 | CNY 16,95 | -0,53 % | CNY 17,05 | CNY 17,17 | CNY 16,95 | 742,70K |
| 2026-09-28 | CNY 17,04 | -0,47 % | CNY 17,12 | CNY 17,18 | CNY 16,96 | 702,80K |
| 2026-09-24 | CNY 17,12 | +0,06 % | CNY 17,21 | CNY 17,22 | CNY 17,03 | 716,50K |
| 2026-09-23 | CNY 17,11 | -0,58 % | CNY 17,21 | CNY 17,42 | CNY 17,02 | 957,10K |
| 2026-09-22 | CNY 17,21 | +0,47 % | CNY 17,13 | CNY 17,22 | CNY 17,07 | 738,50K |
| 2026-09-21 | CNY 17,13 | +0,76 % | CNY 17,02 | CNY 17,16 | CNY 16,93 | 1,10M |
| 2026-09-18 | CNY 17,00 | +0,71 % | CNY 16,95 | CNY 17,08 | CNY 16,83 | 664,79K |
| 2026-09-17 | CNY 16,88 | -0,59 % | CNY 16,95 | CNY 16,96 | CNY 16,75 | 815,10K |
| 2026-09-16 | CNY 16,98 | +0,12 % | CNY 16,96 | CNY 17,09 | CNY 16,90 | 681,20K |
| 2026-09-15 | CNY 16,96 | -2,02 % | CNY 17,34 | CNY 17,44 | CNY 16,93 | 1,07M |
| 2026-09-14 | CNY 17,31 | +0,17 % | CNY 17,20 | CNY 17,55 | CNY 17,20 | 917,10K |
| 2026-09-11 | CNY 17,28 | -1,59 % | CNY 17,65 | CNY 17,66 | CNY 17,25 | 1,34M |
| 2026-09-10 | CNY 17,56 | -0,96 % | CNY 17,73 | CNY 17,92 | CNY 17,53 | 1,52M |
| 2026-09-09 | CNY 17,73 | -0,45 % | CNY 17,88 | CNY 17,88 | CNY 17,65 | 1,01M |
| 2026-09-08 | CNY 17,81 | +1,25 % | CNY 17,59 | CNY 17,82 | CNY 17,50 | 1,42M |
| 2026-09-07 | CNY 17,59 | +1,27 % | CNY 17,44 | CNY 17,59 | CNY 17,39 | 1,15M |
| 2026-09-04 | CNY 17,37 | -0,46 % | CNY 17,45 | CNY 17,63 | CNY 17,33 | 1,45M |
| 2026-09-03 | CNY 17,45 | -0,34 % | CNY 17,49 | CNY 17,63 | CNY 17,41 | 1,39M |
| 2026-09-02 | CNY 17,51 | -0,62 % | CNY 17,63 | CNY 17,76 | CNY 17,50 | 1,51M |
| 2026-09-01 | CNY 17,62 | +0,11 % | CNY 17,58 | CNY 17,78 | CNY 17,51 | 2,12M |
| 2026-08-31 | CNY 17,60 | -2,17 % | CNY 17,99 | CNY 18,00 | CNY 17,46 | 2,68M |
| 2026-08-28 | CNY 17,99 | -1,37 % | CNY 18,05 | CNY 18,12 | CNY 17,90 | 2,44M |
| 2026-08-27 | CNY 18,24 | -7,46 % | CNY 18,90 | CNY 19,09 | CNY 17,86 | 4,82M |
| 2026-08-26 | CNY 19,71 | +2,34 % | CNY 19,25 | CNY 19,78 | CNY 19,15 | 1,36M |
| 2026-08-25 | CNY 19,26 | -0,87 % | CNY 19,33 | CNY 19,57 | CNY 19,19 | 1,05M |
| 2026-08-24 | CNY 19,43 | -0,36 % | CNY 19,45 | CNY 19,54 | CNY 19,16 | 1,15M |
| 2026-08-21 | CNY 19,50 | -0,96 % | CNY 19,69 | CNY 19,75 | CNY 19,31 | 942,30K |
| 2026-08-20 | CNY 19,69 | +1,65 % | CNY 19,84 | CNY 20,10 | CNY 19,51 | 1,36M |
| 2026-08-19 | CNY 19,37 | -1,42 % | CNY 19,48 | CNY 19,85 | CNY 19,37 | 1,28M |
| 2026-08-18 | CNY 19,65 | +1,66 % | CNY 19,27 | CNY 19,69 | CNY 19,21 | 1,30M |
| 2026-08-17 | CNY 19,33 | +1,84 % | CNY 18,84 | CNY 19,48 | CNY 18,84 | 1,28M |
| 2026-08-14 | CNY 18,98 | +0,58 % | CNY 18,88 | CNY 19,05 | CNY 18,62 | 756,80K |
| 2026-08-13 | CNY 18,87 | -1,31 % | CNY 19,12 | CNY 19,17 | CNY 18,76 | 1,02M |
| 2026-08-12 | CNY 19,12 | -0,88 % | CNY 19,22 | CNY 19,35 | CNY 19,07 | 862,29K |
| 2026-08-11 | CNY 19,29 | -0,26 % | CNY 19,48 | CNY 19,64 | CNY 19,16 | 1,12M |
| 2026-08-10 | CNY 19,34 | +0,99 % | CNY 19,20 | CNY 19,53 | CNY 19,08 | 1,55M |
| 2026-08-07 | CNY 19,15 | +0,52 % | CNY 19,08 | CNY 19,18 | CNY 18,88 | 1,11M |
| 2026-08-06 | CNY 19,05 | +0,95 % | CNY 18,87 | CNY 19,08 | CNY 18,65 | 1,39M |
| 2026-08-05 | CNY 18,87 | 0,00 % | CNY 18,90 | CNY 18,96 | CNY 18,70 | 1,27M |
| 2026-08-04 | CNY 18,87 | -2,73 % | CNY 19,50 | CNY 19,52 | CNY 18,82 | 1,77M |
| 2026-08-03 | CNY 19,40 | +2,37 % | CNY 18,82 | CNY 19,40 | CNY 18,77 | 1,71M |
| 2026-07-31 | CNY 18,95 | +2,54 % | CNY 18,36 | CNY 19,00 | CNY 18,36 | 1,29M |
| 2026-07-30 | CNY 18,48 | -0,38 % | CNY 18,45 | CNY 18,70 | CNY 18,33 | 922,65K |
| 2026-07-29 | CNY 18,55 | +1,42 % | CNY 18,26 | CNY 18,64 | CNY 18,16 | 931,30K |
| 2026-07-28 | CNY 18,29 | 0,00 % | CNY 18,22 | CNY 18,50 | CNY 18,13 | 630,00K |
| 2026-07-27 | CNY 18,29 | +0,72 % | CNY 18,12 | CNY 18,65 | CNY 18,06 | 953,60K |
| 2026-07-24 | CNY 18,16 | -3,15 % | CNY 18,64 | CNY 18,89 | CNY 18,16 | 743,70K |
| 2026-07-23 | CNY 18,75 | +2,46 % | CNY 18,12 | CNY 18,82 | CNY 18,12 | 1,31M |
| 2026-07-22 | CNY 18,30 | -0,38 % | CNY 18,27 | CNY 18,64 | CNY 17,78 | 2,63M |
| 2026-07-21 | CNY 18,37 | -7,08 % | CNY 19,68 | CNY 19,69 | CNY 18,01 | 3,97M |
| 2026-07-20 | CNY 19,77 | +3,83 % | CNY 19,00 | CNY 19,77 | CNY 19,00 | 2,07M |
| 2026-07-17 | CNY 19,04 | -1,60 % | CNY 19,39 | CNY 19,66 | CNY 18,86 | 1,68M |
| 2026-07-16 | CNY 19,35 | +1,15 % | CNY 19,08 | CNY 19,44 | CNY 19,01 | 1,01M |
| 2026-07-15 | CNY 19,13 | -1,03 % | CNY 19,11 | CNY 19,57 | CNY 18,93 | 1,75M |
| 2026-07-14 | CNY 19,33 | +3,70 % | CNY 18,69 | CNY 19,39 | CNY 18,55 | 1,60M |
| 2026-07-13 | CNY 18,64 | +0,32 % | CNY 18,50 | CNY 18,95 | CNY 18,50 | 1,01M |
| 2026-07-10 | CNY 18,58 | 0,00 % | CNY 18,43 | CNY 18,83 | CNY 18,23 | 858,80K |
| 2026-07-09 | CNY 18,58 | -0,96 % | CNY 18,47 | CNY 18,76 | CNY 18,24 | 1,15M |
| 2026-07-08 | CNY 18,76 | +1,24 % | CNY 18,57 | CNY 18,84 | CNY 18,36 | 1,20M |
| 2026-07-07 | CNY 18,53 | -2,78 % | CNY 19,03 | CNY 19,03 | CNY 18,50 | 1,03M |
| 2026-07-06 | CNY 19,06 | -0,99 % | CNY 19,07 | CNY 19,28 | CNY 18,68 | 1,64M |
| 2026-07-03 | CNY 19,25 | +4,56 % | CNY 18,27 | CNY 19,33 | CNY 18,27 | 1,89M |
| 2026-07-02 | CNY 18,41 | +3,08 % | CNY 17,94 | CNY 18,48 | CNY 17,70 | 1,30M |
| 2026-07-01 | CNY 17,86 | +3,30 % | CNY 17,27 | CNY 17,95 | CNY 17,05 | 1,75M |
| 2026-06-30 | CNY 17,29 | +1,05 % | CNY 17,11 | CNY 17,40 | CNY 16,81 | 2,27M |
| 2026-06-29 | CNY 17,11 | -1,38 % | CNY 17,45 | CNY 17,47 | CNY 16,58 | 2,80M |
| 2026-06-26 | CNY 17,35 | -7,57 % | CNY 18,65 | CNY 18,92 | CNY 17,04 | 3,80M |
| 2026-06-25 | CNY 18,77 | -1,62 % | CNY 18,96 | CNY 19,14 | CNY 18,70 | 1,28M |
| 2026-06-24 | CNY 19,08 | -3,83 % | CNY 19,68 | CNY 19,96 | CNY 19,02 | 1,35M |
| 2026-06-23 | CNY 19,84 | +1,95 % | CNY 19,44 | CNY 19,95 | CNY 19,33 | 1,38M |
| 2026-06-22 | CNY 19,46 | -0,61 % | CNY 19,58 | CNY 19,68 | CNY 18,77 | 1,68M |
| 2026-06-18 | CNY 19,58 | -1,01 % | CNY 19,68 | CNY 19,94 | CNY 19,40 | 1,35M |
| 2026-06-17 | CNY 19,78 | -0,65 % | CNY 19,80 | CNY 19,99 | CNY 19,46 | 1,41M |
| 2026-06-16 | CNY 19,91 | -3,86 % | CNY 21,06 | CNY 21,06 | CNY 19,90 | 1,50M |
| 2026-06-15 | CNY 20,71 | +2,47 % | CNY 20,14 | CNY 20,71 | CNY 20,10 | 1,93M |
| 2026-06-12 | CNY 20,21 | -0,59 % | CNY 20,48 | CNY 20,65 | CNY 20,10 | 1,82M |
| 2026-06-11 | CNY 20,33 | -6,27 % | CNY 20,73 | CNY 20,88 | CNY 20,26 | 1,67M |
| 2026-06-10 | CNY 21,69 | -0,05 % | CNY 21,72 | CNY 22,06 | CNY 21,42 | 1,85M |
| 2026-06-09 | CNY 21,70 | -0,28 % | CNY 21,82 | CNY 22,20 | CNY 21,45 | 1,30M |
| 2026-06-08 | CNY 21,76 | -2,81 % | CNY 21,92 | CNY 22,27 | CNY 21,43 | 1,67M |
| 2026-06-05 | CNY 22,39 | +1,82 % | CNY 22,09 | CNY 22,85 | CNY 22,01 | 2,13M |
| 2026-06-04 | CNY 21,99 | -1,65 % | CNY 22,32 | CNY 22,51 | CNY 21,92 | 1,39M |
| 2026-06-03 | CNY 22,36 | -1,24 % | CNY 22,62 | CNY 22,62 | CNY 22,01 | 1,31M |
| 2026-06-02 | CNY 22,64 | -1,26 % | CNY 22,99 | CNY 23,12 | CNY 22,50 | 1,58M |
| 2026-06-01 | CNY 22,93 | +2,92 % | CNY 22,03 | CNY 23,09 | CNY 21,96 | 2,21M |
| 2026-05-29 | CNY 22,28 | -0,89 % | CNY 22,44 | CNY 22,63 | CNY 21,96 | 1,50M |
| 2026-05-28 | CNY 22,48 | -0,04 % | CNY 22,47 | CNY 22,74 | CNY 22,00 | 1,85M |
| 2026-05-27 | CNY 22,49 | -1,27 % | CNY 22,78 | CNY 22,78 | CNY 22,25 | 2,02M |
| 2026-05-26 | CNY 22,78 | -0,31 % | CNY 22,94 | CNY 23,88 | CNY 22,45 | 2,02M |