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 18,50 | +0,22 % | CNY 18,68 | CNY 18,70 | CNY 18,42 | 570,46K |
| 2026-09-29 | CNY 18,46 | -0,97 % | CNY 18,54 | CNY 18,73 | CNY 18,38 | 761,90K |
| 2026-09-28 | CNY 18,64 | -0,59 % | CNY 18,76 | CNY 18,76 | CNY 18,35 | 956,43K |
| 2026-09-24 | CNY 18,75 | +1,13 % | CNY 18,59 | CNY 18,95 | CNY 18,40 |
| 1,10M |
| 2026-09-23 | CNY 18,54 | -0,05 % | CNY 18,70 | CNY 18,70 | CNY 18,42 | 649,14K |
| 2026-09-22 | CNY 18,55 | +0,27 % | CNY 18,48 | CNY 18,85 | CNY 18,45 | 668,42K |
| 2026-09-21 | CNY 18,50 | +0,43 % | CNY 18,42 | CNY 18,65 | CNY 18,25 | 962,32K |
| 2026-09-18 | CNY 18,42 | +1,04 % | CNY 18,18 | CNY 18,52 | CNY 18,10 | 729,46K |
| 2026-09-17 | CNY 18,23 | +0,72 % | CNY 18,18 | CNY 18,38 | CNY 18,00 | 1,13M |
| 2026-09-16 | CNY 18,10 | -0,71 % | CNY 18,39 | CNY 18,40 | CNY 17,89 | 656,66K |
| 2026-09-15 | CNY 18,23 | -1,35 % | CNY 18,48 | CNY 18,55 | CNY 18,14 | 831,21K |
| 2026-09-14 | CNY 18,48 | +0,98 % | CNY 18,40 | CNY 18,67 | CNY 18,21 | 794,94K |
| 2026-09-11 | CNY 18,30 | -2,40 % | CNY 18,75 | CNY 18,75 | CNY 18,25 | 856,10K |
| 2026-09-10 | CNY 18,75 | -0,85 % | CNY 18,78 | CNY 18,98 | CNY 18,63 | 476,94K |
| 2026-09-09 | CNY 18,91 | -0,42 % | CNY 18,99 | CNY 19,14 | CNY 18,81 | 540,83K |
| 2026-09-08 | CNY 18,99 | +0,96 % | CNY 18,84 | CNY 19,05 | CNY 18,81 | 809,53K |
| 2026-09-07 | CNY 18,81 | -0,21 % | CNY 18,96 | CNY 19,10 | CNY 18,76 | 842,76K |
| 2026-09-04 | CNY 18,85 | +0,21 % | CNY 18,85 | CNY 19,20 | CNY 18,80 | 874,68K |
| 2026-09-03 | CNY 18,81 | -0,95 % | CNY 18,86 | CNY 19,15 | CNY 18,74 | 1,11M |
| 2026-09-02 | CNY 18,99 | -1,71 % | CNY 19,01 | CNY 19,48 | CNY 18,89 | 1,36M |
| 2026-09-01 | CNY 19,32 | +4,09 % | CNY 18,56 | CNY 19,50 | CNY 18,53 | 3,29M |
| 2026-08-31 | CNY 18,56 | -0,16 % | CNY 18,53 | CNY 18,66 | CNY 18,30 | 1,18M |
| 2026-08-28 | CNY 18,59 | +1,64 % | CNY 18,30 | CNY 18,70 | CNY 18,28 | 1,47M |
| 2026-08-27 | CNY 18,29 | -1,08 % | CNY 18,49 | CNY 18,67 | CNY 18,25 | 1,32M |
| 2026-08-26 | CNY 18,49 | -0,05 % | CNY 18,49 | CNY 18,65 | CNY 18,10 | 1,43M |
| 2026-08-25 | CNY 18,50 | +0,27 % | CNY 18,67 | CNY 18,67 | CNY 18,13 | 1,21M |
| 2026-08-24 | CNY 18,45 | 0,00 % | CNY 18,30 | CNY 18,60 | CNY 18,15 | 2,02M |
| 2026-08-21 | CNY 18,45 | -3,61 % | CNY 18,85 | CNY 19,18 | CNY 18,34 | 2,49M |
| 2026-08-20 | CNY 19,14 | -2,84 % | CNY 19,30 | CNY 19,58 | CNY 18,91 | 4,96M |
| 2026-08-19 | CNY 19,70 | +13,28 % | CNY 19,00 | CNY 20,80 | CNY 19,00 | 8,57M |
| 2026-08-18 | CNY 17,39 | -0,17 % | CNY 17,59 | CNY 17,59 | CNY 17,03 | 909,12K |
| 2026-08-17 | CNY 17,42 | +2,89 % | CNY 16,95 | CNY 17,51 | CNY 16,80 | 1,21M |
| 2026-08-14 | CNY 16,93 | -0,94 % | CNY 17,09 | CNY 17,13 | CNY 16,81 | 872,16K |
| 2026-08-13 | CNY 17,09 | -1,16 % | CNY 17,12 | CNY 17,38 | CNY 17,05 | 511,45K |
| 2026-08-12 | CNY 17,29 | +0,41 % | CNY 17,16 | CNY 17,39 | CNY 17,16 | 592,98K |
| 2026-08-11 | CNY 17,22 | -0,92 % | CNY 17,27 | CNY 17,43 | CNY 17,19 | 741,32K |
| 2026-08-10 | CNY 17,38 | +0,93 % | CNY 17,17 | CNY 17,44 | CNY 16,86 | 974,84K |
| 2026-08-07 | CNY 17,22 | +2,56 % | CNY 16,79 | CNY 17,30 | CNY 16,68 | 1,42M |
| 2026-08-06 | CNY 16,79 | +0,06 % | CNY 16,80 | CNY 16,88 | CNY 16,57 | 657,80K |
| 2026-08-05 | CNY 16,78 | +0,66 % | CNY 16,69 | CNY 16,92 | CNY 16,60 | 987,82K |
| 2026-08-04 | CNY 16,67 | -1,24 % | CNY 16,90 | CNY 16,90 | CNY 16,61 | 1,20M |
| 2026-08-03 | CNY 16,88 | +2,06 % | CNY 16,54 | CNY 16,94 | CNY 16,43 | 1,23M |
| 2026-07-31 | CNY 16,54 | +1,47 % | CNY 16,48 | CNY 16,60 | CNY 16,32 | 1,17M |
| 2026-07-30 | CNY 16,30 | +0,12 % | CNY 16,29 | CNY 16,47 | CNY 16,10 | 1,08M |
| 2026-07-29 | CNY 16,28 | +0,80 % | CNY 16,15 | CNY 16,34 | CNY 16,02 | 1,23M |
| 2026-07-28 | CNY 16,15 | +0,62 % | CNY 15,95 | CNY 16,17 | CNY 15,93 | 555,08K |
| 2026-07-27 | CNY 16,05 | +1,78 % | CNY 15,68 | CNY 16,06 | CNY 15,68 | 787,52K |
| 2026-07-24 | CNY 15,77 | -2,59 % | CNY 16,05 | CNY 16,19 | CNY 15,67 | 952,98K |
| 2026-07-23 | CNY 16,19 | +0,68 % | CNY 15,92 | CNY 16,35 | CNY 15,88 | 1,08M |
| 2026-07-22 | CNY 16,08 | -0,31 % | CNY 16,15 | CNY 16,25 | CNY 15,80 | 990,83K |
| 2026-07-21 | CNY 16,13 | -1,29 % | CNY 16,20 | CNY 16,40 | CNY 15,94 | 1,27M |
| 2026-07-20 | CNY 16,34 | -1,33 % | CNY 16,56 | CNY 17,06 | CNY 16,13 | 1,17M |
| 2026-07-17 | CNY 16,56 | -1,90 % | CNY 16,89 | CNY 17,53 | CNY 16,47 | 1,32M |
| 2026-07-16 | CNY 16,88 | -0,41 % | CNY 16,80 | CNY 17,18 | CNY 16,69 | 1,51M |
| 2026-07-15 | CNY 16,95 | +0,83 % | CNY 16,81 | CNY 17,04 | CNY 16,60 | 482,79K |
| 2026-07-14 | CNY 16,81 | +2,50 % | CNY 16,36 | CNY 16,85 | CNY 16,34 | 553,72K |
| 2026-07-13 | CNY 16,40 | -2,84 % | CNY 16,80 | CNY 16,80 | CNY 16,39 | 709,47K |
| 2026-07-10 | CNY 16,88 | +2,30 % | CNY 16,40 | CNY 17,18 | CNY 16,21 | 817,19K |
| 2026-07-09 | CNY 16,50 | -1,02 % | CNY 16,70 | CNY 16,77 | CNY 16,35 | 632,07K |
| 2026-07-08 | CNY 16,67 | +0,24 % | CNY 16,73 | CNY 16,91 | CNY 16,51 | 424,32K |
| 2026-07-07 | CNY 16,63 | -4,70 % | CNY 17,43 | CNY 17,45 | CNY 16,63 | 658,45K |
| 2026-07-06 | CNY 17,45 | -0,85 % | CNY 17,60 | CNY 17,68 | CNY 17,44 | 600,56K |
| 2026-07-03 | CNY 17,60 | +3,77 % | CNY 16,98 | CNY 17,68 | CNY 16,95 | 1,12M |
| 2026-07-02 | CNY 16,96 | +1,80 % | CNY 16,85 | CNY 17,05 | CNY 16,60 | 931,95K |
| 2026-07-01 | CNY 16,66 | +3,16 % | CNY 16,15 | CNY 16,90 | CNY 16,00 | 1,08M |
| 2026-06-30 | CNY 16,15 | +0,56 % | CNY 15,91 | CNY 16,25 | CNY 15,86 | 621,77K |
| 2026-06-29 | CNY 16,06 | -0,50 % | CNY 16,14 | CNY 16,19 | CNY 15,65 | 934,00K |
| 2026-06-26 | CNY 16,14 | -1,82 % | CNY 16,31 | CNY 16,48 | CNY 16,05 | 1,10M |
| 2026-06-25 | CNY 16,44 | -3,01 % | CNY 16,85 | CNY 17,08 | CNY 16,16 | 748,75K |
| 2026-06-24 | CNY 16,95 | -3,75 % | CNY 17,69 | CNY 17,69 | CNY 16,95 | 837,00K |
| 2026-06-23 | CNY 17,61 | -0,23 % | CNY 17,55 | CNY 17,92 | CNY 17,46 | 618,40K |
| 2026-06-22 | CNY 17,65 | -0,34 % | CNY 17,60 | CNY 17,79 | CNY 17,06 | 890,82K |
| 2026-06-18 | CNY 17,71 | -0,51 % | CNY 17,61 | CNY 17,83 | CNY 17,52 | 474,90K |
| 2026-06-17 | CNY 17,80 | -1,93 % | CNY 18,25 | CNY 18,25 | CNY 17,62 | 882,39K |
| 2026-06-16 | CNY 18,15 | +1,74 % | CNY 18,26 | CNY 18,26 | CNY 17,61 | 706,64K |
| 2026-06-15 | CNY 17,84 | -0,67 % | CNY 17,98 | CNY 18,29 | CNY 17,74 | 661,11K |
| 2026-06-12 | CNY 17,96 | +2,92 % | CNY 17,54 | CNY 18,03 | CNY 17,54 | 568,44K |
| 2026-06-11 | CNY 17,45 | -2,19 % | CNY 18,27 | CNY 18,27 | CNY 17,33 | 556,71K |
| 2026-06-10 | CNY 17,84 | -1,22 % | CNY 18,00 | CNY 18,04 | CNY 17,65 | 540,84K |
| 2026-06-09 | CNY 18,06 | +0,44 % | CNY 17,98 | CNY 18,25 | CNY 17,93 | 415,71K |
| 2026-06-08 | CNY 17,98 | -1,53 % | CNY 18,15 | CNY 18,49 | CNY 17,88 | 777,65K |
| 2026-06-05 | CNY 18,26 | +0,66 % | CNY 18,13 | CNY 18,57 | CNY 17,95 | 696,81K |
| 2026-06-04 | CNY 18,14 | -1,73 % | CNY 18,46 | CNY 18,56 | CNY 17,80 | 1,09M |
| 2026-06-03 | CNY 18,46 | -2,79 % | CNY 18,93 | CNY 19,05 | CNY 18,32 | 1,19M |
| 2026-06-02 | CNY 18,99 | -1,35 % | CNY 19,19 | CNY 19,27 | CNY 18,95 | 693,43K |
| 2026-06-01 | CNY 19,25 | +0,31 % | CNY 19,11 | CNY 19,38 | CNY 19,02 | 1,11M |
| 2026-05-29 | CNY 19,19 | -0,67 % | CNY 19,45 | CNY 19,45 | CNY 19,16 | 449,22K |
| 2026-05-28 | CNY 19,32 | -0,46 % | CNY 19,42 | CNY 19,61 | CNY 19,02 | 663,54K |
| 2026-05-27 | CNY 19,41 | -2,56 % | CNY 19,88 | CNY 19,94 | CNY 19,25 | 787,66K |
| 2026-05-26 | CNY 19,92 | -0,60 % | CNY 19,87 | CNY 19,96 | CNY 19,37 | 1,30M |