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