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