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