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