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 15,62 | -1,51 % | CNY 15,99 | CNY 16,10 | CNY 15,61 | 11,34M |
| 2026-09-29 | CNY 15,86 | +1,67 % | CNY 15,50 | CNY 16,09 | CNY 15,50 | 14,88M |
| 2026-09-28 | CNY 15,60 | -2,26 % | CNY 15,96 | CNY 15,99 | CNY 15,48 | 13,54M |
| 2026-09-24 | CNY 15,96 | -1,72 % | CNY 16,16 | CNY 16,35 | CNY 15,95 | 13,86M |
| 2026-09-23 | CNY 16,24 | -3,45 % | CNY 16,59 | CNY 16,70 | CNY 16,24 | 20,63M |
| 2026-09-22 | CNY 16,82 | +2,50 % | CNY 16,55 | CNY 17,17 | CNY 16,46 | 34,19M |
| 2026-09-21 | CNY 16,41 | +0,55 % | CNY 16,42 | CNY 16,48 | CNY 16,27 | 15,82M |
| 2026-09-18 | CNY 16,32 | +0,87 % | CNY 16,18 | CNY 16,36 | CNY 16,05 | 18,10M |
| 2026-09-17 | CNY 16,18 | +0,81 % | CNY 15,95 | CNY 16,25 | CNY 15,89 | 14,79M |
| 2026-09-16 | CNY 16,05 | +0,63 % | CNY 15,81 | CNY 16,10 | CNY 15,68 | 14,12M |
| 2026-09-15 | CNY 15,95 | -0,81 % | CNY 16,15 | CNY 16,33 | CNY 15,94 | 18,52M |
| 2026-09-14 | CNY 16,08 | -1,53 % | CNY 16,20 | CNY 16,30 | CNY 15,98 | 18,10M |
| 2026-09-11 | CNY 16,33 | -2,97 % | CNY 16,67 | CNY 16,79 | CNY 16,17 | 23,08M |
| 2026-09-10 | CNY 16,83 | -2,26 % | CNY 17,07 | CNY 17,09 | CNY 16,74 | 23,00M |
| 2026-09-09 | CNY 17,22 | -4,28 % | CNY 17,82 | CNY 17,96 | CNY 17,12 | 42,59M |
| 2026-09-08 | CNY 17,99 | +1,75 % | CNY 17,68 | CNY 19,00 | CNY 17,52 | 62,24M |
| 2026-09-07 | CNY 17,68 | +2,79 % | CNY 17,21 | CNY 17,87 | CNY 16,99 | 47,16M |
| 2026-09-04 | CNY 17,20 | +2,81 % | CNY 16,93 | CNY 17,81 | CNY 16,84 | 50,86M |
| 2026-09-03 | CNY 16,73 | -1,59 % | CNY 17,23 | CNY 17,54 | CNY 16,65 | 31,07M |
| 2026-09-02 | CNY 17,00 | -3,52 % | CNY 17,31 | CNY 17,63 | CNY 16,93 | 32,14M |
| 2026-09-01 | CNY 17,62 | +2,44 % | CNY 17,18 | CNY 18,12 | CNY 17,16 | 53,32M |
| 2026-08-31 | CNY 17,20 | +4,05 % | CNY 16,41 | CNY 17,33 | CNY 16,36 | 41,69M |
| 2026-08-28 | CNY 16,53 | +0,49 % | CNY 16,57 | CNY 16,95 | CNY 16,44 | 23,08M |
| 2026-08-27 | CNY 16,45 | +1,73 % | CNY 16,32 | CNY 16,50 | CNY 16,09 | 20,71M |
| 2026-08-26 | CNY 16,17 | -4,04 % | CNY 16,20 | CNY 16,70 | CNY 16,15 | 29,89M |
| 2026-08-25 | CNY 16,85 | +2,49 % | CNY 16,44 | CNY 16,89 | CNY 16,29 | 16,00M |
| 2026-08-24 | CNY 16,44 | -3,35 % | CNY 17,06 | CNY 17,09 | CNY 16,28 | 16,88M |
| 2026-08-21 | CNY 17,01 | 0,00 % | CNY 16,86 | CNY 17,02 | CNY 16,69 | 12,16M |
| 2026-08-20 | CNY 17,01 | +0,41 % | CNY 17,15 | CNY 17,27 | CNY 16,93 | 13,64M |
| 2026-08-19 | CNY 16,94 | -4,56 % | CNY 17,60 | CNY 17,60 | CNY 16,91 | 20,92M |
| 2026-08-18 | CNY 17,75 | -2,37 % | CNY 18,15 | CNY 18,15 | CNY 17,52 | 22,08M |
| 2026-08-17 | CNY 18,18 | +0,72 % | CNY 18,08 | CNY 18,50 | CNY 17,77 | 21,58M |
| 2026-08-14 | CNY 18,05 | -0,72 % | CNY 18,27 | CNY 18,42 | CNY 17,71 | 31,92M |
| 2026-08-13 | CNY 18,18 | -0,98 % | CNY 18,46 | CNY 19,27 | CNY 18,17 | 48,47M |
| 2026-08-12 | CNY 18,36 | +1,10 % | CNY 18,25 | CNY 18,80 | CNY 17,96 | 31,94M |
| 2026-08-11 | CNY 18,16 | -1,09 % | CNY 18,42 | CNY 18,47 | CNY 18,01 | 21,49M |
| 2026-08-10 | CNY 18,36 | -0,22 % | CNY 18,32 | CNY 18,50 | CNY 17,95 | 21,54M |
| 2026-08-07 | CNY 18,40 | -0,49 % | CNY 18,49 | CNY 18,50 | CNY 17,86 | 37,46M |
| 2026-08-06 | CNY 18,49 | -2,07 % | CNY 18,62 | CNY 18,99 | CNY 18,29 | 37,32M |
| 2026-08-05 | CNY 18,88 | +0,59 % | CNY 18,44 | CNY 19,09 | CNY 18,32 | 52,67M |
| 2026-08-04 | CNY 18,77 | +3,76 % | CNY 18,13 | CNY 18,78 | CNY 18,11 | 53,56M |
| 2026-08-03 | CNY 18,09 | +0,72 % | CNY 17,80 | CNY 18,41 | CNY 17,38 | 47,59M |
| 2026-07-31 | CNY 17,96 | +7,29 % | CNY 16,66 | CNY 18,41 | CNY 16,64 | 66,70M |
| 2026-07-30 | CNY 16,74 | -0,77 % | CNY 16,86 | CNY 17,37 | CNY 16,69 | 29,58M |
| 2026-07-29 | CNY 16,87 | +0,66 % | CNY 16,71 | CNY 16,95 | CNY 16,49 | 30,25M |
| 2026-07-28 | CNY 16,76 | +4,42 % | CNY 15,98 | CNY 17,13 | CNY 15,86 | 42,80M |
| 2026-07-27 | CNY 16,05 | +3,55 % | CNY 15,46 | CNY 16,07 | CNY 15,30 | 21,16M |
| 2026-07-24 | CNY 15,50 | -4,67 % | CNY 16,03 | CNY 16,03 | CNY 15,50 | 23,24M |
| 2026-07-23 | CNY 16,26 | +0,37 % | CNY 16,20 | CNY 16,29 | CNY 15,95 | 19,04M |
| 2026-07-22 | CNY 16,20 | -2,70 % | CNY 16,48 | CNY 16,67 | CNY 16,13 | 22,17M |
| 2026-07-21 | CNY 16,65 | +1,46 % | CNY 16,25 | CNY 16,69 | CNY 15,85 | 27,33M |
| 2026-07-20 | CNY 16,41 | +1,17 % | CNY 16,37 | CNY 16,68 | CNY 15,88 | 24,64M |
| 2026-07-17 | CNY 16,22 | -6,78 % | CNY 17,40 | CNY 17,66 | CNY 16,21 | 30,55M |
| 2026-07-16 | CNY 17,40 | +1,22 % | CNY 17,02 | CNY 17,62 | CNY 16,76 | 25,38M |
| 2026-07-15 | CNY 17,19 | +0,47 % | CNY 17,00 | CNY 17,55 | CNY 16,90 | 21,31M |
| 2026-07-14 | CNY 17,11 | -3,22 % | CNY 17,59 | CNY 17,78 | CNY 16,66 | 28,85M |
| 2026-07-13 | CNY 17,68 | -4,43 % | CNY 18,35 | CNY 18,60 | CNY 17,66 | 27,95M |
| 2026-07-10 | CNY 18,50 | +1,20 % | CNY 17,90 | CNY 19,17 | CNY 17,66 | 41,58M |
| 2026-07-09 | CNY 18,28 | -3,48 % | CNY 18,49 | CNY 18,85 | CNY 17,92 | 33,64M |
| 2026-07-08 | CNY 18,94 | +3,61 % | CNY 18,17 | CNY 18,95 | CNY 17,40 | 39,63M |
| 2026-07-07 | CNY 18,28 | -0,11 % | CNY 18,15 | CNY 18,52 | CNY 17,99 | 21,22M |
| 2026-07-06 | CNY 18,30 | -5,91 % | CNY 19,15 | CNY 19,45 | CNY 18,28 | 38,01M |
| 2026-07-03 | CNY 19,45 | -3,95 % | CNY 19,85 | CNY 19,99 | CNY 19,30 | 42,66M |
| 2026-07-02 | CNY 20,25 | -0,49 % | CNY 20,67 | CNY 20,98 | CNY 19,96 | 51,29M |
| 2026-07-01 | CNY 20,35 | +2,06 % | CNY 19,86 | CNY 20,76 | CNY 19,55 | 37,00M |
| 2026-06-30 | CNY 19,94 | +1,89 % | CNY 19,54 | CNY 20,06 | CNY 18,97 | 33,13M |
| 2026-06-29 | CNY 19,57 | -1,66 % | CNY 19,90 | CNY 20,44 | CNY 19,31 | 33,78M |
| 2026-06-26 | CNY 19,90 | -5,28 % | CNY 20,71 | CNY 20,93 | CNY 19,75 | 43,07M |
| 2026-06-25 | CNY 21,01 | -3,49 % | CNY 21,56 | CNY 21,70 | CNY 20,85 | 36,79M |
| 2026-06-24 | CNY 21,77 | -2,64 % | CNY 22,21 | CNY 22,50 | CNY 21,18 | 44,26M |
| 2026-06-23 | CNY 22,36 | -2,87 % | CNY 22,70 | CNY 23,16 | CNY 22,20 | 47,35M |
| 2026-06-22 | CNY 23,02 | +6,08 % | CNY 21,67 | CNY 23,21 | CNY 21,36 | 77,83M |
| 2026-06-18 | CNY 21,70 | +5,03 % | CNY 20,67 | CNY 22,21 | CNY 20,54 | 68,93M |
| 2026-06-17 | CNY 20,66 | -4,00 % | CNY 21,21 | CNY 21,29 | CNY 20,44 | 45,99M |
| 2026-06-16 | CNY 21,52 | -3,28 % | CNY 22,01 | CNY 22,10 | CNY 21,32 | 50,70M |
| 2026-06-15 | CNY 22,25 | +4,17 % | CNY 21,42 | CNY 22,95 | CNY 21,38 | 58,89M |
| 2026-06-12 | CNY 21,36 | -0,93 % | CNY 21,59 | CNY 22,77 | CNY 21,17 | 81,86M |
| 2026-06-11 | CNY 21,56 | -9,98 % | CNY 23,98 | CNY 24,11 | CNY 21,56 | 88,45M |
| 2026-06-10 | CNY 23,95 | -3,23 % | CNY 24,30 | CNY 25,46 | CNY 23,77 | 118,89M |
| 2026-06-09 | CNY 24,75 | +10,00 % | CNY 23,12 | CNY 24,75 | CNY 22,30 | 73,71M |
| 2026-06-08 | CNY 22,50 | -7,45 % | CNY 23,10 | CNY 23,96 | CNY 22,50 | 82,35M |
| 2026-06-05 | CNY 24,31 | +4,78 % | CNY 23,15 | CNY 24,40 | CNY 22,86 | 118,04M |
| 2026-06-04 | CNY 23,20 | +1,27 % | CNY 22,55 | CNY 23,33 | CNY 22,32 | 70,32M |
| 2026-06-03 | CNY 22,91 | -1,21 % | CNY 22,65 | CNY 23,47 | CNY 22,50 | 97,75M |
| 2026-06-02 | CNY 23,19 | +2,38 % | CNY 23,17 | CNY 23,80 | CNY 22,07 | 133,20M |
| 2026-06-01 | CNY 22,65 | +10,00 % | CNY 21,65 | CNY 22,65 | CNY 21,38 | 46,53M |
| 2026-05-29 | CNY 20,59 | +4,31 % | CNY 19,92 | CNY 21,50 | CNY 19,92 | 56,31M |
| 2026-05-28 | CNY 19,74 | +0,20 % | CNY 19,57 | CNY 19,90 | CNY 19,08 | 24,30M |
| 2026-05-27 | CNY 19,70 | -1,65 % | CNY 20,25 | CNY 20,48 | CNY 19,61 | 24,38M |
| 2026-05-26 | CNY 20,03 | -1,72 % | CNY 20,18 | CNY 20,27 | CNY 19,70 | 22,12M |