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