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