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 16,70 | -1,65 % | CNY 16,98 | CNY 17,10 | CNY 16,66 | 705,80K |
| 2026-09-29 | CNY 16,98 | +1,49 % | CNY 16,73 | CNY 17,10 | CNY 16,52 | 747,27K |
| 2026-09-28 | CNY 16,73 | -1,41 % | CNY 17,17 | CNY 17,17 | CNY 16,48 | 1,14M |
| 2026-09-24 | CNY 16,97 | -0,88 % | CNY 17,12 | CNY 17,25 | CNY 16,93 | 910,00K |
| 2026-09-23 | CNY 17,12 | +0,35 % | CNY 16,97 | CNY 17,18 | CNY 16,91 | 725,98K |
| 2026-09-22 | CNY 17,06 | +2,40 % | CNY 16,78 | CNY 17,21 | CNY 16,70 | 1,31M |
| 2026-09-21 | CNY 16,66 | +0,97 % | CNY 16,57 | CNY 16,78 | CNY 16,39 | 875,85K |
| 2026-09-18 | CNY 16,50 | +1,60 % | CNY 16,24 | CNY 16,59 | CNY 16,24 | 1,27M |
| 2026-09-17 | CNY 16,24 | -0,06 % | CNY 16,16 | CNY 16,31 | CNY 15,91 | 793,58K |
| 2026-09-16 | CNY 16,25 | +1,06 % | CNY 16,08 | CNY 16,32 | CNY 15,98 | 835,67K |
| 2026-09-15 | CNY 16,08 | -2,72 % | CNY 16,51 | CNY 16,51 | CNY 16,01 | 1,16M |
| 2026-09-14 | CNY 16,53 | +0,30 % | CNY 16,26 | CNY 16,76 | CNY 16,10 | 1,26M |
| 2026-09-11 | CNY 16,48 | -2,31 % | CNY 16,71 | CNY 16,88 | CNY 16,13 | 931,34K |
| 2026-09-10 | CNY 16,87 | -2,09 % | CNY 17,11 | CNY 17,23 | CNY 16,81 | 756,00K |
| 2026-09-09 | CNY 17,23 | -0,29 % | CNY 17,43 | CNY 17,54 | CNY 17,10 | 1,07M |
| 2026-09-08 | CNY 17,28 | +1,11 % | CNY 17,08 | CNY 17,32 | CNY 16,97 | 888,44K |
| 2026-09-07 | CNY 17,09 | -1,10 % | CNY 17,38 | CNY 17,38 | CNY 17,05 | 1,02M |
| 2026-09-04 | CNY 17,28 | -1,87 % | CNY 17,71 | CNY 17,82 | CNY 17,11 | 1,29M |
| 2026-09-03 | CNY 17,61 | +0,17 % | CNY 17,61 | CNY 17,85 | CNY 17,23 | 1,11M |
| 2026-09-02 | CNY 17,58 | -1,95 % | CNY 18,04 | CNY 18,04 | CNY 17,32 | 1,51M |
| 2026-09-01 | CNY 17,93 | +0,17 % | CNY 17,85 | CNY 18,12 | CNY 17,68 | 975,61K |
| 2026-08-31 | CNY 17,90 | +0,79 % | CNY 17,36 | CNY 17,99 | CNY 17,30 | 1,47M |
| 2026-08-28 | CNY 17,76 | +0,74 % | CNY 17,74 | CNY 17,93 | CNY 17,52 | 826,69K |
| 2026-08-27 | CNY 17,63 | +0,86 % | CNY 17,28 | CNY 17,77 | CNY 17,28 | 952,83K |
| 2026-08-26 | CNY 17,48 | -0,96 % | CNY 17,65 | CNY 17,73 | CNY 17,35 | 996,70K |
| 2026-08-25 | CNY 17,65 | +1,50 % | CNY 17,12 | CNY 17,70 | CNY 16,97 | 1,40M |
| 2026-08-24 | CNY 17,39 | +0,29 % | CNY 17,28 | CNY 17,56 | CNY 17,12 | 1,22M |
| 2026-08-21 | CNY 17,34 | -0,63 % | CNY 17,52 | CNY 17,54 | CNY 17,11 | 1,18M |
| 2026-08-20 | CNY 17,45 | +0,69 % | CNY 17,49 | CNY 17,70 | CNY 17,37 | 826,36K |
| 2026-08-19 | CNY 17,33 | -3,99 % | CNY 17,91 | CNY 18,02 | CNY 17,17 | 1,35M |
| 2026-08-18 | CNY 18,05 | -0,17 % | CNY 18,03 | CNY 18,25 | CNY 17,90 | 866,07K |
| 2026-08-17 | CNY 18,08 | +3,20 % | CNY 17,73 | CNY 18,23 | CNY 17,59 | 1,19M |
| 2026-08-14 | CNY 17,52 | -0,28 % | CNY 17,54 | CNY 17,78 | CNY 17,37 | 1,10M |
| 2026-08-13 | CNY 17,57 | -1,18 % | CNY 17,66 | CNY 17,89 | CNY 17,54 | 1,05M |
| 2026-08-12 | CNY 17,78 | +0,85 % | CNY 17,63 | CNY 17,96 | CNY 17,45 | 786,00K |
| 2026-08-11 | CNY 17,63 | -1,84 % | CNY 17,62 | CNY 17,93 | CNY 17,51 | 896,52K |
| 2026-08-10 | CNY 17,96 | +1,53 % | CNY 17,77 | CNY 17,98 | CNY 17,22 | 1,25M |
| 2026-08-07 | CNY 17,69 | +1,90 % | CNY 17,45 | CNY 17,81 | CNY 16,80 | 1,75M |
| 2026-08-06 | CNY 17,36 | +0,58 % | CNY 17,11 | CNY 17,68 | CNY 17,01 | 1,02M |
| 2026-08-05 | CNY 17,26 | +3,35 % | CNY 16,66 | CNY 17,36 | CNY 16,66 | 1,97M |
| 2026-08-04 | CNY 16,70 | +2,52 % | CNY 16,41 | CNY 16,86 | CNY 16,35 | 1,87M |
| 2026-08-03 | CNY 16,29 | +1,75 % | CNY 16,15 | CNY 16,32 | CNY 15,82 | 1,40M |
| 2026-07-31 | CNY 16,01 | +4,85 % | CNY 15,27 | CNY 16,09 | CNY 15,27 | 1,82M |
| 2026-07-30 | CNY 15,27 | -2,18 % | CNY 15,62 | CNY 16,09 | CNY 15,17 | 2,03M |
| 2026-07-29 | CNY 15,61 | +0,97 % | CNY 15,67 | CNY 15,77 | CNY 15,22 | 1,70M |
| 2026-07-28 | CNY 15,46 | -0,06 % | CNY 15,60 | CNY 16,08 | CNY 15,41 | 1,76M |
| 2026-07-27 | CNY 15,47 | +2,59 % | CNY 15,06 | CNY 15,70 | CNY 15,06 | 1,42M |
| 2026-07-24 | CNY 15,08 | -2,08 % | CNY 15,17 | CNY 15,45 | CNY 15,08 | 988,51K |
| 2026-07-23 | CNY 15,40 | +1,38 % | CNY 15,08 | CNY 15,50 | CNY 15,07 | 1,28M |
| 2026-07-22 | CNY 15,19 | -1,62 % | CNY 15,08 | CNY 15,84 | CNY 15,08 | 2,40M |
| 2026-07-21 | CNY 15,44 | -0,13 % | CNY 15,31 | CNY 15,74 | CNY 13,86 | 4,43M |
| 2026-07-20 | CNY 15,46 | -7,70 % | CNY 16,76 | CNY 17,19 | CNY 15,17 | 3,00M |
| 2026-07-17 | CNY 16,75 | -4,88 % | CNY 17,55 | CNY 18,04 | CNY 16,38 | 3,04M |
| 2026-07-16 | CNY 17,61 | -2,60 % | CNY 18,26 | CNY 18,62 | CNY 17,48 | 2,27M |
| 2026-07-15 | CNY 18,08 | -4,08 % | CNY 19,03 | CNY 19,03 | CNY 17,87 | 2,26M |
| 2026-07-14 | CNY 18,85 | +1,34 % | CNY 18,81 | CNY 19,16 | CNY 18,36 | 2,29M |
| 2026-07-13 | CNY 18,60 | -11,43 % | CNY 21,19 | CNY 21,63 | CNY 18,58 | 3,12M |
| 2026-07-10 | CNY 21,00 | +5,85 % | CNY 19,84 | CNY 21,42 | CNY 19,52 | 3,85M |
| 2026-07-09 | CNY 19,84 | +1,54 % | CNY 20,17 | CNY 20,28 | CNY 19,01 | 3,95M |
| 2026-07-08 | CNY 19,54 | -1,61 % | CNY 19,84 | CNY 20,17 | CNY 18,83 | 2,87M |
| 2026-07-07 | CNY 19,86 | -2,02 % | CNY 20,01 | CNY 20,43 | CNY 19,51 | 2,45M |
| 2026-07-06 | CNY 20,27 | -4,21 % | CNY 20,95 | CNY 21,29 | CNY 20,25 | 3,18M |
| 2026-07-03 | CNY 21,16 | -2,40 % | CNY 21,70 | CNY 22,29 | CNY 20,60 | 5,01M |
| 2026-07-02 | CNY 21,68 | +5,19 % | CNY 20,58 | CNY 23,15 | CNY 20,20 | 8,11M |
| 2026-07-01 | CNY 20,61 | +7,06 % | CNY 19,65 | CNY 21,51 | CNY 19,36 | 7,91M |
| 2026-06-30 | CNY 19,25 | +20,01 % | CNY 16,14 | CNY 19,25 | CNY 15,92 | 5,01M |
| 2026-06-29 | CNY 16,04 | -1,47 % | CNY 16,21 | CNY 16,30 | CNY 15,71 | 1,84M |
| 2026-06-26 | CNY 16,28 | -5,35 % | CNY 16,71 | CNY 16,80 | CNY 16,20 | 1,33M |
| 2026-06-25 | CNY 17,20 | -1,83 % | CNY 17,48 | CNY 17,87 | CNY 17,05 | 1,57M |
| 2026-06-24 | CNY 17,52 | -3,68 % | CNY 18,23 | CNY 18,23 | CNY 17,38 | 1,38M |
| 2026-06-23 | CNY 18,19 | +1,22 % | CNY 18,04 | CNY 18,45 | CNY 17,89 | 1,31M |
| 2026-06-22 | CNY 17,97 | -1,10 % | CNY 18,15 | CNY 18,27 | CNY 17,14 | 1,89M |
| 2026-06-18 | CNY 18,17 | -1,89 % | CNY 18,55 | CNY 18,65 | CNY 18,13 | 1,65M |
| 2026-06-17 | CNY 18,52 | +1,42 % | CNY 18,31 | CNY 18,75 | CNY 18,05 | 1,79M |
| 2026-06-16 | CNY 18,26 | +1,16 % | CNY 18,10 | CNY 18,44 | CNY 17,82 | 1,15M |
| 2026-06-15 | CNY 18,05 | +0,28 % | CNY 18,10 | CNY 18,55 | CNY 17,88 | 1,55M |
| 2026-06-12 | CNY 18,00 | +1,12 % | CNY 17,94 | CNY 18,23 | CNY 17,71 | 1,41M |
| 2026-06-11 | CNY 17,80 | -0,11 % | CNY 17,85 | CNY 17,96 | CNY 17,28 | 1,28M |
| 2026-06-10 | CNY 17,82 | -2,41 % | CNY 18,10 | CNY 18,35 | CNY 17,42 | 1,52M |
| 2026-06-09 | CNY 18,26 | -0,38 % | CNY 18,28 | CNY 18,69 | CNY 18,11 | 1,30M |
| 2026-06-08 | CNY 18,33 | -2,14 % | CNY 18,31 | CNY 19,20 | CNY 18,07 | 1,88M |
| 2026-06-05 | CNY 18,73 | +0,16 % | CNY 18,68 | CNY 19,27 | CNY 18,21 | 1,66M |
| 2026-06-04 | CNY 18,70 | -1,84 % | CNY 18,70 | CNY 19,20 | CNY 18,34 | 1,43M |
| 2026-06-03 | CNY 19,05 | +0,05 % | CNY 18,93 | CNY 19,38 | CNY 18,70 | 1,54M |
| 2026-06-02 | CNY 19,04 | -2,71 % | CNY 19,57 | CNY 19,80 | CNY 18,84 | 2,07M |
| 2026-06-01 | CNY 19,57 | +0,62 % | CNY 19,22 | CNY 19,89 | CNY 19,22 | 1,99M |
| 2026-05-29 | CNY 19,45 | -5,99 % | CNY 20,68 | CNY 20,88 | CNY 19,20 | 2,42M |
| 2026-05-28 | CNY 20,69 | -0,58 % | CNY 20,72 | CNY 20,88 | CNY 19,91 | 2,20M |
| 2026-05-27 | CNY 20,81 | -5,79 % | CNY 22,23 | CNY 22,23 | CNY 20,67 | 2,99M |
| 2026-05-26 | CNY 22,09 | -3,79 % | CNY 22,74 | CNY 22,84 | CNY 21,69 | 2,17M |