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 23,28 | -4,59 % | CNY 24,50 | CNY 24,60 | CNY 23,06 | 124,17M |
| 2026-09-29 | CNY 24,40 | +10,01 % | CNY 22,32 | CNY 24,40 | CNY 22,32 | 116,39M |
| 2026-09-28 | CNY 22,18 | -9,40 % | CNY 24,00 | CNY 24,39 | CNY 22,03 | 160,15M |
| 2026-09-24 | CNY 24,48 | -10,00 % | CNY 26,10 | CNY 26,62 | CNY 24,48 | 129,38M |
| 2026-09-23 | CNY 27,20 | +7,85 % | CNY 25,15 | CNY 27,74 | CNY 24,66 | 223,68M |
| 2026-09-22 | CNY 25,22 | +0,08 % | CNY 25,00 | CNY 26,46 | CNY 24,24 | 203,62M |
| 2026-09-21 | CNY 25,20 | +7,78 % | CNY 23,26 | CNY 25,72 | CNY 22,86 | 181,33M |
| 2026-09-18 | CNY 23,38 | -3,47 % | CNY 24,42 | CNY 24,61 | CNY 22,01 | 156,43M |
| 2026-09-17 | CNY 24,22 | -3,58 % | CNY 24,39 | CNY 25,07 | CNY 23,76 | 145,63M |
| 2026-09-16 | CNY 25,12 | +5,10 % | CNY 23,02 | CNY 25,50 | CNY 23,02 | 204,85M |
| 2026-09-15 | CNY 23,90 | +5,61 % | CNY 23,00 | CNY 24,89 | CNY 22,80 | 240,48M |
| 2026-09-14 | CNY 22,63 | +10,01 % | CNY 20,80 | CNY 22,63 | CNY 20,79 | 114,53M |
| 2026-09-11 | CNY 20,57 | +10,00 % | CNY 18,63 | CNY 20,57 | CNY 18,20 | 182,95M |
| 2026-09-10 | CNY 18,70 | +10,00 % | CNY 16,80 | CNY 18,70 | CNY 16,67 | 154,27M |
| 2026-09-09 | CNY 17,00 | +2,84 % | CNY 17,05 | CNY 17,29 | CNY 16,57 | 120,07M |
| 2026-09-08 | CNY 16,53 | +3,70 % | CNY 17,23 | CNY 17,53 | CNY 16,37 | 150,03M |
| 2026-09-07 | CNY 15,94 | +10,01 % | CNY 14,72 | CNY 15,94 | CNY 14,71 | 53,09M |
| 2026-09-04 | CNY 14,49 | -3,27 % | CNY 15,10 | CNY 15,42 | CNY 14,34 | 36,33M |
| 2026-09-03 | CNY 14,98 | -0,73 % | CNY 15,21 | CNY 15,35 | CNY 14,77 | 25,45M |
| 2026-09-02 | CNY 15,09 | -2,08 % | CNY 15,25 | CNY 15,39 | CNY 14,98 | 27,16M |
| 2026-09-01 | CNY 15,41 | -2,59 % | CNY 15,78 | CNY 15,86 | CNY 15,30 | 32,09M |
| 2026-08-31 | CNY 15,82 | +2,93 % | CNY 15,06 | CNY 15,88 | CNY 15,05 | 44,20M |
| 2026-08-28 | CNY 15,37 | -2,10 % | CNY 15,60 | CNY 15,93 | CNY 15,37 | 48,37M |
| 2026-08-27 | CNY 15,70 | +6,59 % | CNY 14,79 | CNY 15,72 | CNY 14,79 | 53,86M |
| 2026-08-26 | CNY 14,73 | -0,87 % | CNY 14,99 | CNY 15,00 | CNY 14,44 | 24,04M |
| 2026-08-25 | CNY 14,86 | +1,43 % | CNY 14,30 | CNY 14,98 | CNY 14,03 | 32,94M |
| 2026-08-24 | CNY 14,65 | -2,98 % | CNY 15,05 | CNY 15,20 | CNY 14,16 | 36,95M |
| 2026-08-21 | CNY 15,10 | +2,79 % | CNY 14,50 | CNY 15,26 | CNY 14,29 | 39,37M |
| 2026-08-20 | CNY 14,69 | +2,01 % | CNY 14,67 | CNY 14,96 | CNY 14,39 | 36,15M |
| 2026-08-19 | CNY 14,40 | -8,69 % | CNY 15,15 | CNY 15,44 | CNY 14,31 | 50,80M |
| 2026-08-18 | CNY 15,77 | +0,32 % | CNY 15,80 | CNY 16,04 | CNY 15,50 | 59,08M |
| 2026-08-17 | CNY 15,72 | +2,75 % | CNY 15,30 | CNY 15,75 | CNY 15,18 | 53,92M |
| 2026-08-14 | CNY 15,30 | +4,65 % | CNY 14,87 | CNY 15,44 | CNY 14,64 | 56,70M |
| 2026-08-13 | CNY 14,62 | -2,66 % | CNY 15,18 | CNY 15,30 | CNY 14,61 | 44,31M |
| 2026-08-12 | CNY 15,02 | +1,62 % | CNY 14,71 | CNY 15,08 | CNY 14,64 | 37,68M |
| 2026-08-11 | CNY 14,78 | -0,94 % | CNY 14,68 | CNY 15,09 | CNY 14,54 | 41,39M |
| 2026-08-10 | CNY 14,92 | -1,45 % | CNY 15,29 | CNY 15,40 | CNY 14,49 | 69,50M |
| 2026-08-07 | CNY 15,14 | +5,87 % | CNY 14,71 | CNY 15,37 | CNY 14,41 | 94,26M |
| 2026-08-06 | CNY 14,30 | +1,56 % | CNY 13,83 | CNY 14,51 | CNY 13,81 | 64,12M |
| 2026-08-05 | CNY 14,08 | +5,07 % | CNY 13,30 | CNY 14,25 | CNY 13,30 | 73,42M |
| 2026-08-04 | CNY 13,40 | +5,76 % | CNY 12,84 | CNY 13,48 | CNY 12,81 | 55,60M |
| 2026-08-03 | CNY 12,67 | +0,56 % | CNY 12,58 | CNY 12,75 | CNY 12,31 | 35,43M |
| 2026-07-31 | CNY 12,60 | +3,19 % | CNY 12,88 | CNY 13,23 | CNY 12,60 | 55,40M |
| 2026-07-30 | CNY 12,21 | -6,94 % | CNY 12,92 | CNY 13,13 | CNY 12,05 | 56,00M |
| 2026-07-29 | CNY 13,12 | +1,71 % | CNY 12,84 | CNY 13,35 | CNY 12,54 | 52,92M |
| 2026-07-28 | CNY 12,90 | -5,15 % | CNY 13,37 | CNY 13,71 | CNY 12,77 | 43,84M |
| 2026-07-27 | CNY 13,60 | +4,29 % | CNY 13,06 | CNY 13,61 | CNY 12,72 | 38,06M |
| 2026-07-24 | CNY 13,04 | -3,62 % | CNY 13,20 | CNY 13,58 | CNY 12,97 | 32,35M |
| 2026-07-23 | CNY 13,53 | -0,07 % | CNY 13,61 | CNY 13,98 | CNY 13,31 | 41,61M |
| 2026-07-22 | CNY 13,54 | -2,03 % | CNY 13,59 | CNY 14,22 | CNY 13,44 | 64,28M |
| 2026-07-21 | CNY 13,82 | +8,65 % | CNY 13,01 | CNY 13,95 | CNY 11,60 | 78,18M |
| 2026-07-20 | CNY 12,72 | -7,56 % | CNY 14,05 | CNY 14,20 | CNY 12,50 | 61,98M |
| 2026-07-17 | CNY 13,76 | -9,95 % | CNY 15,28 | CNY 15,39 | CNY 13,75 | 61,81M |
| 2026-07-16 | CNY 15,28 | -3,78 % | CNY 15,76 | CNY 16,26 | CNY 15,20 | 49,98M |
| 2026-07-15 | CNY 15,88 | -6,31 % | CNY 17,28 | CNY 17,34 | CNY 15,81 | 52,48M |
| 2026-07-14 | CNY 16,95 | +4,31 % | CNY 16,15 | CNY 16,96 | CNY 15,83 | 60,27M |
| 2026-07-13 | CNY 16,25 | -9,97 % | CNY 17,90 | CNY 18,13 | CNY 16,25 | 58,73M |
| 2026-07-10 | CNY 18,05 | -5,94 % | CNY 19,27 | CNY 19,82 | CNY 18,03 | 79,93M |
| 2026-07-09 | CNY 19,19 | +3,84 % | CNY 18,84 | CNY 19,25 | CNY 17,90 | 71,27M |
| 2026-07-08 | CNY 18,48 | -4,35 % | CNY 19,31 | CNY 19,80 | CNY 18,40 | 62,10M |
| 2026-07-07 | CNY 19,32 | -3,74 % | CNY 20,06 | CNY 20,45 | CNY 18,94 | 57,32M |
| 2026-07-06 | CNY 20,07 | -9,55 % | CNY 22,17 | CNY 22,51 | CNY 19,97 | 80,15M |
| 2026-07-03 | CNY 22,19 | -5,17 % | CNY 23,19 | CNY 23,39 | CNY 22,03 | 86,47M |
| 2026-07-02 | CNY 23,40 | -10,00 % | CNY 24,76 | CNY 24,92 | CNY 23,40 | 109,97M |
| 2026-07-01 | CNY 26,00 | +1,36 % | CNY 25,65 | CNY 28,22 | CNY 25,26 | 165,91M |
| 2026-06-30 | CNY 25,65 | -1,12 % | CNY 25,83 | CNY 26,23 | CNY 24,15 | 134,06M |
| 2026-06-29 | CNY 25,94 | -8,85 % | CNY 28,67 | CNY 29,77 | CNY 25,61 | 161,00M |
| 2026-06-26 | CNY 28,46 | +10,01 % | CNY 28,46 | CNY 28,46 | CNY 27,23 | 106,24M |
| 2026-06-25 | CNY 25,87 | +9,99 % | CNY 24,99 | CNY 25,87 | CNY 24,51 | 49,52M |
| 2026-06-24 | CNY 23,52 | +10,01 % | CNY 20,54 | CNY 23,52 | CNY 20,54 | 129,44M |
| 2026-06-23 | CNY 21,38 | -10,02 % | CNY 24,68 | CNY 25,00 | CNY 21,38 | 119,70M |
| 2026-06-22 | CNY 23,76 | +10,00 % | CNY 21,84 | CNY 23,76 | CNY 21,84 | 117,30M |
| 2026-06-18 | CNY 21,60 | -2,31 % | CNY 22,46 | CNY 22,49 | CNY 21,21 | 113,82M |
| 2026-06-17 | CNY 22,11 | +10,00 % | CNY 19,90 | CNY 22,11 | CNY 19,88 | 69,44M |
| 2026-06-16 | CNY 20,10 | +0,05 % | CNY 19,87 | CNY 20,67 | CNY 19,60 | 110,62M |
| 2026-06-15 | CNY 20,09 | +10,02 % | CNY 18,32 | CNY 20,09 | CNY 18,32 | 73,75M |
| 2026-06-12 | CNY 18,26 | -4,40 % | CNY 19,30 | CNY 20,33 | CNY 18,25 | 125,58M |
| 2026-06-11 | CNY 19,10 | +6,88 % | CNY 17,44 | CNY 19,57 | CNY 16,81 | 118,40M |
| 2026-06-10 | CNY 17,87 | -3,92 % | CNY 18,10 | CNY 18,97 | CNY 17,73 | 104,25M |
| 2026-06-09 | CNY 18,60 | +8,84 % | CNY 17,41 | CNY 18,79 | CNY 17,15 | 108,00M |
| 2026-06-08 | CNY 17,09 | -2,95 % | CNY 16,60 | CNY 17,80 | CNY 16,28 | 67,52M |
| 2026-06-05 | CNY 17,61 | +1,15 % | CNY 17,30 | CNY 18,17 | CNY 16,77 | 99,39M |
| 2026-06-04 | CNY 17,41 | +2,53 % | CNY 16,81 | CNY 17,56 | CNY 16,45 | 84,58M |
| 2026-06-03 | CNY 16,98 | +4,69 % | CNY 16,06 | CNY 17,84 | CNY 16,05 | 100,35M |
| 2026-06-02 | CNY 16,22 | +1,95 % | CNY 15,78 | CNY 16,67 | CNY 15,78 | 52,07M |
| 2026-06-01 | CNY 15,91 | -2,15 % | CNY 15,87 | CNY 16,77 | CNY 15,58 | 52,71M |
| 2026-05-29 | CNY 16,26 | -4,35 % | CNY 17,00 | CNY 17,20 | CNY 16,05 | 68,94M |
| 2026-05-28 | CNY 17,00 | +4,55 % | CNY 16,02 | CNY 17,06 | CNY 15,88 | 72,84M |
| 2026-05-27 | CNY 16,26 | -3,62 % | CNY 16,68 | CNY 16,68 | CNY 15,80 | 63,49M |
| 2026-05-26 | CNY 16,87 | +3,31 % | CNY 15,99 | CNY 16,88 | CNY 15,80 | 72,13M |