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