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