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