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