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