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 18,32 | -2,55 % | CNY 18,95 | CNY 19,59 | CNY 18,32 | 2,66M |
| 2026-09-29 | CNY 18,80 | +4,74 % | CNY 18,10 | CNY 19,40 | CNY 17,80 | 3,16M |
| 2026-09-28 | CNY 17,95 | -1,64 % | CNY 18,35 | CNY 18,35 | CNY 17,75 | 1,51M |
| 2026-09-24 | CNY 18,25 | -1,30 % | CNY 18,37 | CNY 18,66 | CNY 17,71 | 1,77M |
| 2026-09-23 | CNY 18,49 | -0,38 % | CNY 18,40 | CNY 18,71 | CNY 18,16 | 1,64M |
| 2026-09-22 | CNY 18,56 | +0,65 % | CNY 18,34 | CNY 18,87 | CNY 18,15 | 1,92M |
| 2026-09-21 | CNY 18,44 | +5,67 % | CNY 17,45 | CNY 18,79 | CNY 17,38 | 2,32M |
| 2026-09-18 | CNY 17,45 | 0,00 % | CNY 17,55 | CNY 17,70 | CNY 17,25 | 1,32M |
| 2026-09-17 | CNY 17,45 | +1,28 % | CNY 17,29 | CNY 17,45 | CNY 16,88 | 1,16M |
| 2026-09-16 | CNY 17,23 | +2,68 % | CNY 16,85 | CNY 17,26 | CNY 16,61 | 1,16M |
| 2026-09-15 | CNY 16,78 | -2,84 % | CNY 17,29 | CNY 17,30 | CNY 16,75 | 1,06M |
| 2026-09-14 | CNY 17,27 | +1,35 % | CNY 16,93 | CNY 17,49 | CNY 16,81 | 993,24K |
| 2026-09-11 | CNY 17,04 | -3,46 % | CNY 17,63 | CNY 17,63 | CNY 16,66 | 1,81M |
| 2026-09-10 | CNY 17,65 | -1,94 % | CNY 18,10 | CNY 18,10 | CNY 17,60 | 1,08M |
| 2026-09-09 | CNY 18,00 | -3,43 % | CNY 18,57 | CNY 18,64 | CNY 17,96 | 1,13M |
| 2026-09-08 | CNY 18,64 | +0,87 % | CNY 18,44 | CNY 18,73 | CNY 18,29 | 1,08M |
| 2026-09-07 | CNY 18,48 | +0,16 % | CNY 18,57 | CNY 18,66 | CNY 18,17 | 1,18M |
| 2026-09-04 | CNY 18,45 | -0,27 % | CNY 18,54 | CNY 18,90 | CNY 18,24 | 1,52M |
| 2026-09-03 | CNY 18,50 | -1,44 % | CNY 18,67 | CNY 19,03 | CNY 18,35 | 1,42M |
| 2026-09-02 | CNY 18,77 | -0,90 % | CNY 18,77 | CNY 18,93 | CNY 18,44 | 1,65M |
| 2026-09-01 | CNY 18,94 | -4,20 % | CNY 19,77 | CNY 19,84 | CNY 18,86 | 2,56M |
| 2026-08-31 | CNY 19,77 | +1,13 % | CNY 19,55 | CNY 19,84 | CNY 18,36 | 2,21M |
| 2026-08-28 | CNY 19,55 | -1,81 % | CNY 19,69 | CNY 20,05 | CNY 19,40 | 1,76M |
| 2026-08-27 | CNY 19,91 | +0,50 % | CNY 19,68 | CNY 20,08 | CNY 19,23 | 2,65M |
| 2026-08-26 | CNY 19,81 | +0,05 % | CNY 20,13 | CNY 20,20 | CNY 19,70 | 2,03M |
| 2026-08-25 | CNY 19,80 | -1,74 % | CNY 19,97 | CNY 20,50 | CNY 19,69 | 2,39M |
| 2026-08-24 | CNY 20,15 | -6,32 % | CNY 21,29 | CNY 21,44 | CNY 19,42 | 3,79M |
| 2026-08-21 | CNY 21,51 | +4,27 % | CNY 20,44 | CNY 21,59 | CNY 20,17 | 2,30M |
| 2026-08-20 | CNY 20,63 | +3,93 % | CNY 20,07 | CNY 21,40 | CNY 19,75 | 2,37M |
| 2026-08-19 | CNY 19,85 | -6,15 % | CNY 21,18 | CNY 21,22 | CNY 19,80 | 3,08M |
| 2026-08-18 | CNY 21,15 | +1,24 % | CNY 20,83 | CNY 21,42 | CNY 20,11 | 3,47M |
| 2026-08-17 | CNY 20,89 | +11,12 % | CNY 18,62 | CNY 21,21 | CNY 18,56 | 5,69M |
| 2026-08-14 | CNY 18,80 | -0,69 % | CNY 18,99 | CNY 18,99 | CNY 18,36 | 1,97M |
| 2026-08-13 | CNY 18,93 | +1,07 % | CNY 18,76 | CNY 19,44 | CNY 18,44 | 2,42M |
| 2026-08-12 | CNY 18,73 | -4,29 % | CNY 19,79 | CNY 19,86 | CNY 18,70 | 2,40M |
| 2026-08-11 | CNY 19,57 | -0,41 % | CNY 19,26 | CNY 19,80 | CNY 19,01 | 3,17M |
| 2026-08-10 | CNY 19,65 | +11,97 % | CNY 17,19 | CNY 19,70 | CNY 16,50 | 6,25M |
| 2026-08-07 | CNY 17,55 | +0,80 % | CNY 17,40 | CNY 17,60 | CNY 16,83 | 1,53M |
| 2026-08-06 | CNY 17,41 | +0,06 % | CNY 17,49 | CNY 17,49 | CNY 17,02 | 1,27M |
| 2026-08-05 | CNY 17,40 | -0,68 % | CNY 17,68 | CNY 17,68 | CNY 17,18 | 1,72M |
| 2026-08-04 | CNY 17,52 | +0,23 % | CNY 17,83 | CNY 17,84 | CNY 17,30 | 1,94M |
| 2026-08-03 | CNY 17,48 | +4,42 % | CNY 16,74 | CNY 17,49 | CNY 16,66 | 2,56M |
| 2026-07-31 | CNY 16,74 | +2,76 % | CNY 16,30 | CNY 16,79 | CNY 16,30 | 1,69M |
| 2026-07-30 | CNY 16,29 | -0,67 % | CNY 16,40 | CNY 16,96 | CNY 16,13 | 2,06M |
| 2026-07-29 | CNY 16,40 | +0,37 % | CNY 16,33 | CNY 16,82 | CNY 16,24 | 2,18M |
| 2026-07-28 | CNY 16,34 | -2,27 % | CNY 16,29 | CNY 17,25 | CNY 16,17 | 3,51M |
| 2026-07-27 | CNY 16,72 | +14,21 % | CNY 14,71 | CNY 17,16 | CNY 14,56 | 4,40M |
| 2026-07-24 | CNY 14,64 | -3,24 % | CNY 14,78 | CNY 15,08 | CNY 14,45 | 978,79K |
| 2026-07-23 | CNY 15,13 | +3,00 % | CNY 14,68 | CNY 15,21 | CNY 14,54 | 1,22M |
| 2026-07-22 | CNY 14,69 | -2,65 % | CNY 14,99 | CNY 15,15 | CNY 14,67 | 1,25M |
| 2026-07-21 | CNY 15,09 | 0,00 % | CNY 15,06 | CNY 15,26 | CNY 14,13 | 2,39M |
| 2026-07-20 | CNY 15,09 | -6,62 % | CNY 16,08 | CNY 16,55 | CNY 14,87 | 2,37M |
| 2026-07-17 | CNY 16,16 | -2,12 % | CNY 16,27 | CNY 16,96 | CNY 16,03 | 2,85M |
| 2026-07-16 | CNY 16,51 | +1,35 % | CNY 16,34 | CNY 16,94 | CNY 16,10 | 1,69M |
| 2026-07-15 | CNY 16,29 | +2,26 % | CNY 16,73 | CNY 16,75 | CNY 15,62 | 1,48M |
| 2026-07-14 | CNY 15,93 | +2,91 % | CNY 15,48 | CNY 15,94 | CNY 15,27 | 1,29M |
| 2026-07-13 | CNY 15,48 | -3,43 % | CNY 16,10 | CNY 16,18 | CNY 15,41 | 1,32M |
| 2026-07-10 | CNY 16,03 | +2,49 % | CNY 15,62 | CNY 16,40 | CNY 15,33 | 1,55M |
| 2026-07-09 | CNY 15,64 | +0,84 % | CNY 15,50 | CNY 15,86 | CNY 15,20 | 1,36M |
| 2026-07-08 | CNY 15,51 | -1,65 % | CNY 15,82 | CNY 15,95 | CNY 15,38 | 1,18M |
| 2026-07-07 | CNY 15,77 | -3,31 % | CNY 16,31 | CNY 16,36 | CNY 15,64 | 1,32M |
| 2026-07-06 | CNY 16,31 | -2,92 % | CNY 16,78 | CNY 16,90 | CNY 16,30 | 1,70M |
| 2026-07-03 | CNY 16,80 | -0,77 % | CNY 17,05 | CNY 17,19 | CNY 16,53 | 2,03M |
| 2026-07-02 | CNY 16,93 | -0,70 % | CNY 16,98 | CNY 17,65 | CNY 16,83 | 2,06M |
| 2026-07-01 | CNY 17,05 | +5,83 % | CNY 16,11 | CNY 17,39 | CNY 15,81 | 2,73M |
| 2026-06-30 | CNY 16,11 | -0,12 % | CNY 16,25 | CNY 16,40 | CNY 15,80 | 1,74M |
| 2026-06-29 | CNY 16,13 | +1,00 % | CNY 16,13 | CNY 16,50 | CNY 15,50 | 2,44M |
| 2026-06-26 | CNY 15,97 | -5,78 % | CNY 16,66 | CNY 16,77 | CNY 15,97 | 2,13M |
| 2026-06-25 | CNY 16,95 | -2,36 % | CNY 17,19 | CNY 17,31 | CNY 16,51 | 1,99M |
| 2026-06-24 | CNY 17,36 | -6,26 % | CNY 18,50 | CNY 18,50 | CNY 17,13 | 2,36M |
| 2026-06-23 | CNY 18,52 | -2,88 % | CNY 19,26 | CNY 19,87 | CNY 18,21 | 3,33M |
| 2026-06-22 | CNY 19,07 | +13,11 % | CNY 16,87 | CNY 19,34 | CNY 16,82 | 5,02M |
| 2026-06-18 | CNY 16,86 | -0,30 % | CNY 16,70 | CNY 17,02 | CNY 16,30 | 1,77M |
| 2026-06-17 | CNY 16,91 | -4,73 % | CNY 17,79 | CNY 17,80 | CNY 16,80 | 2,27M |
| 2026-06-16 | CNY 17,75 | -2,90 % | CNY 18,35 | CNY 18,53 | CNY 17,42 | 2,48M |
| 2026-06-15 | CNY 18,28 | +2,35 % | CNY 18,50 | CNY 19,12 | CNY 18,09 | 3,13M |
| 2026-06-12 | CNY 17,86 | +1,71 % | CNY 17,53 | CNY 18,68 | CNY 17,48 | 2,29M |
| 2026-06-11 | CNY 17,56 | +0,34 % | CNY 18,00 | CNY 18,00 | CNY 16,86 | 1,86M |
| 2026-06-10 | CNY 17,50 | +0,11 % | CNY 17,35 | CNY 17,70 | CNY 17,02 | 1,30M |
| 2026-06-09 | CNY 17,48 | +0,11 % | CNY 17,54 | CNY 17,85 | CNY 17,28 | 1,42M |
| 2026-06-08 | CNY 17,46 | -3,96 % | CNY 18,02 | CNY 18,19 | CNY 17,17 | 1,89M |
| 2026-06-05 | CNY 18,18 | +2,13 % | CNY 18,00 | CNY 18,55 | CNY 17,20 | 1,87M |
| 2026-06-04 | CNY 17,80 | -2,57 % | CNY 18,28 | CNY 18,38 | CNY 17,72 | 1,27M |
| 2026-06-03 | CNY 18,27 | -1,93 % | CNY 18,65 | CNY 18,74 | CNY 18,08 | 1,46M |
| 2026-06-02 | CNY 18,63 | -3,32 % | CNY 19,01 | CNY 20,06 | CNY 18,46 | 2,66M |
| 2026-06-01 | CNY 19,27 | +5,53 % | CNY 18,26 | CNY 19,47 | CNY 18,26 | 2,90M |
| 2026-05-29 | CNY 18,26 | -4,40 % | CNY 19,28 | CNY 19,44 | CNY 18,10 | 2,02M |
| 2026-05-28 | CNY 19,10 | -2,40 % | CNY 19,62 | CNY 19,82 | CNY 18,66 | 2,16M |
| 2026-05-27 | CNY 19,57 | -3,12 % | CNY 20,51 | CNY 20,51 | CNY 19,51 | 1,95M |
| 2026-05-26 | CNY 20,20 | -5,83 % | CNY 21,16 | CNY 21,33 | CNY 19,90 | 2,77M |