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 16,30 | +0,68 % | CNY 16,45 | CNY 16,88 | CNY 16,01 | 49,47M |
| 2026-09-29 | CNY 16,19 | +0,25 % | CNY 15,70 | CNY 16,38 | CNY 15,40 | 47,73M |
| 2026-09-28 | CNY 16,15 | -9,98 % | CNY 17,65 | CNY 17,79 | CNY 16,15 | 64,93M |
| 2026-09-24 | CNY 17,94 | -0,28 % | CNY 17,81 | CNY 18,37 | CNY 17,72 |
| 75,28M |
| 2026-09-23 | CNY 17,99 | -3,44 % | CNY 18,57 | CNY 18,70 | CNY 17,79 | 80,88M |
| 2026-09-22 | CNY 18,63 | -1,84 % | CNY 19,40 | CNY 19,66 | CNY 18,49 | 133,92M |
| 2026-09-21 | CNY 18,98 | +7,23 % | CNY 17,53 | CNY 19,47 | CNY 17,50 | 166,66M |
| 2026-09-18 | CNY 17,70 | -1,56 % | CNY 18,14 | CNY 18,20 | CNY 17,41 | 99,71M |
| 2026-09-17 | CNY 17,98 | +4,35 % | CNY 17,24 | CNY 18,25 | CNY 17,17 | 121,09M |
| 2026-09-16 | CNY 17,23 | +3,11 % | CNY 16,65 | CNY 17,63 | CNY 16,62 | 93,64M |
| 2026-09-15 | CNY 16,71 | +0,06 % | CNY 16,40 | CNY 16,99 | CNY 16,15 | 75,21M |
| 2026-09-14 | CNY 16,70 | -2,68 % | CNY 16,93 | CNY 17,00 | CNY 16,02 | 94,35M |
| 2026-09-11 | CNY 17,16 | +6,06 % | CNY 15,81 | CNY 17,80 | CNY 15,75 | 138,93M |
| 2026-09-10 | CNY 16,18 | -3,06 % | CNY 16,41 | CNY 16,60 | CNY 16,12 | 54,74M |
| 2026-09-09 | CNY 16,69 | +1,15 % | CNY 16,79 | CNY 17,12 | CNY 16,50 | 87,34M |
| 2026-09-08 | CNY 16,50 | +2,80 % | CNY 16,07 | CNY 16,90 | CNY 15,98 | 98,81M |
| 2026-09-07 | CNY 16,05 | +3,41 % | CNY 15,60 | CNY 16,16 | CNY 15,35 | 64,87M |
| 2026-09-04 | CNY 15,52 | -4,67 % | CNY 16,01 | CNY 16,18 | CNY 15,30 | 66,91M |
| 2026-09-03 | CNY 16,28 | +4,76 % | CNY 15,72 | CNY 16,40 | CNY 15,26 | 76,68M |
| 2026-09-02 | CNY 15,54 | -0,77 % | CNY 15,35 | CNY 15,74 | CNY 15,31 | 34,00M |
| 2026-09-01 | CNY 15,66 | -0,57 % | CNY 15,90 | CNY 15,98 | CNY 15,46 | 40,00M |
| 2026-08-31 | CNY 15,75 | -1,01 % | CNY 15,42 | CNY 15,99 | CNY 15,35 | 45,25M |
| 2026-08-28 | CNY 15,91 | -3,58 % | CNY 16,36 | CNY 16,44 | CNY 15,89 | 77,00M |
| 2026-08-27 | CNY 16,50 | +3,90 % | CNY 16,02 | CNY 16,74 | CNY 15,91 | 114,66M |
| 2026-08-26 | CNY 15,88 | -1,18 % | CNY 16,31 | CNY 16,56 | CNY 15,72 | 95,60M |
| 2026-08-25 | CNY 16,07 | +9,99 % | CNY 14,27 | CNY 16,07 | CNY 14,16 | 53,59M |
| 2026-08-24 | CNY 14,61 | -2,99 % | CNY 14,96 | CNY 15,09 | CNY 14,22 | 36,72M |
| 2026-08-21 | CNY 15,06 | +3,15 % | CNY 14,47 | CNY 15,15 | CNY 14,42 | 47,90M |
| 2026-08-20 | CNY 14,60 | +2,82 % | CNY 14,47 | CNY 14,84 | CNY 14,12 | 38,96M |
| 2026-08-19 | CNY 14,20 | -7,49 % | CNY 14,93 | CNY 14,99 | CNY 14,19 | 48,91M |
| 2026-08-18 | CNY 15,35 | -1,41 % | CNY 15,58 | CNY 15,74 | CNY 15,13 | 53,17M |
| 2026-08-17 | CNY 15,57 | +1,57 % | CNY 15,24 | CNY 15,63 | CNY 15,02 | 67,73M |
| 2026-08-14 | CNY 15,33 | +5,00 % | CNY 14,78 | CNY 15,35 | CNY 14,60 | 77,19M |
| 2026-08-13 | CNY 14,60 | -2,08 % | CNY 15,20 | CNY 15,26 | CNY 14,60 | 52,76M |
| 2026-08-12 | CNY 14,91 | +3,76 % | CNY 14,38 | CNY 15,06 | CNY 14,35 | 61,71M |
| 2026-08-11 | CNY 14,37 | -0,55 % | CNY 14,30 | CNY 14,62 | CNY 14,04 | 35,73M |
| 2026-08-10 | CNY 14,45 | -1,37 % | CNY 14,72 | CNY 14,80 | CNY 14,11 | 46,42M |
| 2026-08-07 | CNY 14,65 | +2,73 % | CNY 14,40 | CNY 14,75 | CNY 13,94 | 64,38M |
| 2026-08-06 | CNY 14,26 | +0,64 % | CNY 13,95 | CNY 14,53 | CNY 13,89 | 64,04M |
| 2026-08-05 | CNY 14,17 | +4,89 % | CNY 13,11 | CNY 14,30 | CNY 13,11 | 78,96M |
| 2026-08-04 | CNY 13,51 | +4,00 % | CNY 13,36 | CNY 13,59 | CNY 13,11 | 49,39M |
| 2026-08-03 | CNY 12,99 | +2,44 % | CNY 12,55 | CNY 13,10 | CNY 12,50 | 37,72M |
| 2026-07-31 | CNY 12,68 | +4,11 % | CNY 12,80 | CNY 13,08 | CNY 12,68 | 50,59M |
| 2026-07-30 | CNY 12,18 | -4,25 % | CNY 12,64 | CNY 12,95 | CNY 12,00 | 42,29M |
| 2026-07-29 | CNY 12,72 | -2,38 % | CNY 12,99 | CNY 13,15 | CNY 12,38 | 45,46M |
| 2026-07-28 | CNY 13,03 | -4,61 % | CNY 13,52 | CNY 13,90 | CNY 12,96 | 44,82M |
| 2026-07-27 | CNY 13,66 | +5,08 % | CNY 12,90 | CNY 13,74 | CNY 12,89 | 47,09M |
| 2026-07-24 | CNY 13,00 | -4,97 % | CNY 13,34 | CNY 13,49 | CNY 12,85 | 38,33M |
| 2026-07-23 | CNY 13,68 | +2,32 % | CNY 13,40 | CNY 14,06 | CNY 13,30 | 53,13M |
| 2026-07-22 | CNY 13,37 | -2,76 % | CNY 13,28 | CNY 13,90 | CNY 13,24 | 57,33M |
| 2026-07-21 | CNY 13,75 | +7,00 % | CNY 13,08 | CNY 13,79 | CNY 11,57 | 83,33M |
| 2026-07-20 | CNY 12,85 | -4,81 % | CNY 13,98 | CNY 14,22 | CNY 12,45 | 66,18M |
| 2026-07-17 | CNY 13,50 | -8,66 % | CNY 14,65 | CNY 14,76 | CNY 13,31 | 62,06M |
| 2026-07-16 | CNY 14,78 | -5,26 % | CNY 15,26 | CNY 15,65 | CNY 14,70 | 53,75M |
| 2026-07-15 | CNY 15,60 | -4,70 % | CNY 16,26 | CNY 16,40 | CNY 15,55 | 55,34M |
| 2026-07-14 | CNY 16,37 | +1,05 % | CNY 15,22 | CNY 16,52 | CNY 14,68 | 84,82M |
| 2026-07-13 | CNY 16,20 | -10,00 % | CNY 17,09 | CNY 17,31 | CNY 16,20 | 69,52M |
| 2026-07-10 | CNY 18,00 | -0,99 % | CNY 18,15 | CNY 18,92 | CNY 17,88 | 116,47M |
| 2026-07-09 | CNY 18,18 | +4,36 % | CNY 18,70 | CNY 18,86 | CNY 17,50 | 127,41M |
| 2026-07-08 | CNY 17,42 | -4,18 % | CNY 18,31 | CNY 18,44 | CNY 17,09 | 66,12M |
| 2026-07-07 | CNY 18,18 | -3,25 % | CNY 18,40 | CNY 18,94 | CNY 17,91 | 74,99M |
| 2026-07-06 | CNY 18,79 | +4,45 % | CNY 18,36 | CNY 19,13 | CNY 16,80 | 128,76M |
| 2026-07-03 | CNY 17,99 | +0,50 % | CNY 18,13 | CNY 19,09 | CNY 17,92 | 82,49M |
| 2026-07-02 | CNY 17,90 | -8,67 % | CNY 19,02 | CNY 19,33 | CNY 17,88 | 83,04M |
| 2026-07-01 | CNY 19,60 | -5,95 % | CNY 20,80 | CNY 21,00 | CNY 19,39 | 86,85M |
| 2026-06-30 | CNY 20,84 | +2,31 % | CNY 20,77 | CNY 20,95 | CNY 19,80 | 85,10M |
| 2026-06-29 | CNY 20,37 | -8,61 % | CNY 21,89 | CNY 22,35 | CNY 20,06 | 107,19M |
| 2026-06-26 | CNY 22,29 | -10,01 % | CNY 24,60 | CNY 24,76 | CNY 22,29 | 91,34M |
| 2026-06-25 | CNY 24,77 | -2,21 % | CNY 25,33 | CNY 25,47 | CNY 23,77 | 115,41M |
| 2026-06-24 | CNY 25,33 | +1,00 % | CNY 24,59 | CNY 26,05 | CNY 24,35 | 186,14M |
| 2026-06-23 | CNY 25,08 | +10,00 % | CNY 24,75 | CNY 25,08 | CNY 23,51 | 137,50M |
| 2026-06-22 | CNY 22,80 | +9,99 % | CNY 22,01 | CNY 22,80 | CNY 22,01 | 39,81M |
| 2026-06-18 | CNY 20,73 | +0,34 % | CNY 20,76 | CNY 21,20 | CNY 20,33 | 107,70M |
| 2026-06-17 | CNY 20,66 | +6,00 % | CNY 19,00 | CNY 20,83 | CNY 19,00 | 134,68M |
| 2026-06-16 | CNY 19,49 | +3,62 % | CNY 19,37 | CNY 19,88 | CNY 19,00 | 132,00M |
| 2026-06-15 | CNY 18,81 | +10,00 % | CNY 17,08 | CNY 18,81 | CNY 17,08 | 120,77M |
| 2026-06-12 | CNY 17,10 | -3,23 % | CNY 18,10 | CNY 18,24 | CNY 16,92 | 83,67M |
| 2026-06-11 | CNY 17,67 | -2,97 % | CNY 17,90 | CNY 18,75 | CNY 17,26 | 72,48M |
| 2026-06-10 | CNY 18,21 | -6,76 % | CNY 19,22 | CNY 19,36 | CNY 17,70 | 97,46M |
| 2026-06-09 | CNY 19,53 | +5,80 % | CNY 19,57 | CNY 19,83 | CNY 18,41 | 103,44M |
| 2026-06-08 | CNY 18,46 | -7,33 % | CNY 17,93 | CNY 19,49 | CNY 17,93 | 141,11M |
| 2026-06-05 | CNY 19,92 | +7,50 % | CNY 18,54 | CNY 20,38 | CNY 18,54 | 178,68M |
| 2026-06-04 | CNY 18,53 | +2,60 % | CNY 17,42 | CNY 19,35 | CNY 17,42 | 72,70M |
| 2026-06-03 | CNY 18,06 | +1,80 % | CNY 18,20 | CNY 18,76 | CNY 17,76 | 80,65M |
| 2026-06-02 | CNY 17,74 | +4,29 % | CNY 16,94 | CNY 17,96 | CNY 16,73 | 54,67M |
| 2026-06-01 | CNY 17,01 | -5,87 % | CNY 17,61 | CNY 17,71 | CNY 17,00 | 47,96M |
| 2026-05-29 | CNY 18,07 | +1,29 % | CNY 17,88 | CNY 18,65 | CNY 17,33 | 75,60M |
| 2026-05-28 | CNY 17,84 | +3,66 % | CNY 17,02 | CNY 18,05 | CNY 16,60 | 59,12M |
| 2026-05-27 | CNY 17,21 | -1,26 % | CNY 17,40 | CNY 18,10 | CNY 17,18 | 50,58M |
| 2026-05-26 | CNY 17,43 | -4,86 % | CNY 18,14 | CNY 18,18 | CNY 16,88 | 63,36M |