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 15,04 | -3,53 % | CNY 15,77 | CNY 15,78 | CNY 15,01 | 25,36M |
| 2026-09-29 | CNY 15,59 | +2,57 % | CNY 15,21 | CNY 15,79 | CNY 15,07 | 28,01M |
| 2026-09-28 | CNY 15,20 | -6,11 % | CNY 16,00 | CNY 16,03 | CNY 15,15 | 30,37M |
| 2026-09-24 | CNY 16,19 | -1,04 % | CNY 16,18 | CNY 16,79 | CNY 16,15 | 31,14M |
| 2026-09-23 | CNY 16,36 | -1,39 % | CNY 16,67 | CNY 16,68 | CNY 16,16 | 29,82M |
| 2026-09-22 | CNY 16,59 | -1,01 % | CNY 16,84 | CNY 17,18 | CNY 16,43 | 49,44M |
| 2026-09-21 | CNY 16,76 | +3,14 % | CNY 16,57 | CNY 16,88 | CNY 16,38 | 51,13M |
| 2026-09-18 | CNY 16,25 | +2,78 % | CNY 16,12 | CNY 16,50 | CNY 15,80 | 46,50M |
| 2026-09-17 | CNY 15,81 | -3,24 % | CNY 16,08 | CNY 16,30 | CNY 15,70 | 53,54M |
| 2026-09-16 | CNY 16,34 | +5,69 % | CNY 15,60 | CNY 16,48 | CNY 15,59 | 78,27M |
| 2026-09-15 | CNY 15,46 | +1,38 % | CNY 15,33 | CNY 15,65 | CNY 15,32 | 36,05M |
| 2026-09-14 | CNY 15,25 | +2,07 % | CNY 14,78 | CNY 15,34 | CNY 14,61 | 30,76M |
| 2026-09-11 | CNY 14,94 | -2,80 % | CNY 15,01 | CNY 15,06 | CNY 14,45 | 41,99M |
| 2026-09-10 | CNY 15,37 | -2,35 % | CNY 15,79 | CNY 15,80 | CNY 15,31 | 33,50M |
| 2026-09-09 | CNY 15,74 | +2,67 % | CNY 15,32 | CNY 16,25 | CNY 15,29 | 71,41M |
| 2026-09-08 | CNY 15,33 | -0,71 % | CNY 15,50 | CNY 15,64 | CNY 15,21 | 31,85M |
| 2026-09-07 | CNY 15,44 | +1,31 % | CNY 15,30 | CNY 15,53 | CNY 15,05 | 30,54M |
| 2026-09-04 | CNY 15,24 | -4,93 % | CNY 16,09 | CNY 16,19 | CNY 15,09 | 52,26M |
| 2026-09-03 | CNY 16,03 | +0,31 % | CNY 16,09 | CNY 16,23 | CNY 15,62 | 35,01M |
| 2026-09-02 | CNY 15,98 | -2,26 % | CNY 16,03 | CNY 16,12 | CNY 15,60 | 34,99M |
| 2026-09-01 | CNY 16,35 | -3,94 % | CNY 16,99 | CNY 17,10 | CNY 16,27 | 40,46M |
| 2026-08-31 | CNY 17,02 | -1,16 % | CNY 16,86 | CNY 17,06 | CNY 16,52 | 42,08M |
| 2026-08-28 | CNY 17,22 | -0,35 % | CNY 17,29 | CNY 17,76 | CNY 17,00 | 56,71M |
| 2026-08-27 | CNY 17,28 | +4,66 % | CNY 16,35 | CNY 17,37 | CNY 16,30 | 79,08M |
| 2026-08-26 | CNY 16,51 | +1,98 % | CNY 16,20 | CNY 16,94 | CNY 15,94 | 63,02M |
| 2026-08-25 | CNY 16,19 | -1,94 % | CNY 16,53 | CNY 17,01 | CNY 15,73 | 58,13M |
| 2026-08-24 | CNY 16,51 | -1,37 % | CNY 16,90 | CNY 17,06 | CNY 16,12 | 44,02M |
| 2026-08-21 | CNY 16,74 | +2,07 % | CNY 16,17 | CNY 16,79 | CNY 15,90 | 44,06M |
| 2026-08-20 | CNY 16,40 | -2,84 % | CNY 17,20 | CNY 17,20 | CNY 16,20 | 55,81M |
| 2026-08-19 | CNY 16,88 | -6,22 % | CNY 17,44 | CNY 18,22 | CNY 16,78 | 69,61M |
| 2026-08-18 | CNY 18,00 | -2,12 % | CNY 18,27 | CNY 18,56 | CNY 17,77 | 80,51M |
| 2026-08-17 | CNY 18,39 | +5,39 % | CNY 17,50 | CNY 18,60 | CNY 17,33 | 97,45M |
| 2026-08-14 | CNY 17,45 | +2,65 % | CNY 17,10 | CNY 17,50 | CNY 16,90 | 64,70M |
| 2026-08-13 | CNY 17,00 | -2,97 % | CNY 17,60 | CNY 17,81 | CNY 16,96 | 74,08M |
| 2026-08-12 | CNY 17,52 | -1,41 % | CNY 17,76 | CNY 17,81 | CNY 17,23 | 85,39M |
| 2026-08-11 | CNY 17,77 | -1,88 % | CNY 17,96 | CNY 18,94 | CNY 17,55 | 127,22M |
| 2026-08-10 | CNY 18,11 | +5,17 % | CNY 17,70 | CNY 18,87 | CNY 17,60 | 144,51M |
| 2026-08-07 | CNY 17,22 | +0,94 % | CNY 17,00 | CNY 17,33 | CNY 16,43 | 122,16M |
| 2026-08-06 | CNY 17,06 | +2,96 % | CNY 16,70 | CNY 17,30 | CNY 16,32 | 147,23M |
| 2026-08-05 | CNY 16,57 | +7,60 % | CNY 15,70 | CNY 16,88 | CNY 15,55 | 125,38M |
| 2026-08-04 | CNY 15,40 | +3,63 % | CNY 14,82 | CNY 15,52 | CNY 14,72 | 84,51M |
| 2026-08-03 | CNY 14,86 | +2,98 % | CNY 14,56 | CNY 15,62 | CNY 14,38 | 74,36M |
| 2026-07-31 | CNY 14,43 | +1,41 % | CNY 15,01 | CNY 15,34 | CNY 14,40 | 84,19M |
| 2026-07-30 | CNY 14,23 | -7,84 % | CNY 15,34 | CNY 15,78 | CNY 14,08 | 83,62M |
| 2026-07-29 | CNY 15,44 | +0,32 % | CNY 15,43 | CNY 15,71 | CNY 14,80 | 77,08M |
| 2026-07-28 | CNY 15,39 | -4,35 % | CNY 15,56 | CNY 16,37 | CNY 15,26 | 60,92M |
| 2026-07-27 | CNY 16,09 | +3,41 % | CNY 15,30 | CNY 16,10 | CNY 15,01 | 98,98M |
| 2026-07-24 | CNY 15,56 | -9,32 % | CNY 16,31 | CNY 16,76 | CNY 15,51 | 116,63M |
| 2026-07-23 | CNY 17,16 | +0,35 % | CNY 17,00 | CNY 17,75 | CNY 16,57 | 140,74M |
| 2026-07-22 | CNY 17,10 | +1,48 % | CNY 17,37 | CNY 18,06 | CNY 16,50 | 184,67M |
| 2026-07-21 | CNY 16,85 | +9,99 % | CNY 16,56 | CNY 16,85 | CNY 15,22 | 148,71M |
| 2026-07-20 | CNY 15,32 | -9,99 % | CNY 17,58 | CNY 17,84 | CNY 15,32 | 89,37M |
| 2026-07-17 | CNY 17,02 | -1,62 % | CNY 17,21 | CNY 18,58 | CNY 16,59 | 107,82M |
| 2026-07-16 | CNY 17,30 | -1,26 % | CNY 16,88 | CNY 17,95 | CNY 16,62 | 59,09M |
| 2026-07-15 | CNY 17,52 | -3,10 % | CNY 18,40 | CNY 18,60 | CNY 17,40 | 63,66M |
| 2026-07-14 | CNY 18,08 | +2,20 % | CNY 17,04 | CNY 18,17 | CNY 16,95 | 77,83M |
| 2026-07-13 | CNY 17,69 | -9,97 % | CNY 19,01 | CNY 19,55 | CNY 17,69 | 82,66M |
| 2026-07-10 | CNY 19,65 | 0,00 % | CNY 19,61 | CNY 21,62 | CNY 19,30 | 128,96M |
| 2026-07-09 | CNY 19,65 | -2,24 % | CNY 20,01 | CNY 20,67 | CNY 18,58 | 104,92M |
| 2026-07-08 | CNY 20,10 | -9,99 % | CNY 22,22 | CNY 22,65 | CNY 20,10 | 92,12M |
| 2026-07-07 | CNY 22,33 | -6,73 % | CNY 23,94 | CNY 24,45 | CNY 22,01 | 102,79M |
| 2026-07-06 | CNY 23,94 | -4,39 % | CNY 25,38 | CNY 26,30 | CNY 23,73 | 118,10M |
| 2026-07-03 | CNY 25,04 | -3,88 % | CNY 26,10 | CNY 26,85 | CNY 23,73 | 166,26M |
| 2026-07-02 | CNY 26,05 | +7,29 % | CNY 23,51 | CNY 26,71 | CNY 23,50 | 198,47M |
| 2026-07-01 | CNY 24,28 | +10,01 % | CNY 22,32 | CNY 24,28 | CNY 22,32 | 165,51M |
| 2026-06-30 | CNY 22,07 | +10,02 % | CNY 19,51 | CNY 22,07 | CNY 18,42 | 152,55M |
| 2026-06-29 | CNY 20,06 | -6,96 % | CNY 21,56 | CNY 21,85 | CNY 19,48 | 140,04M |
| 2026-06-26 | CNY 21,56 | -5,31 % | CNY 21,78 | CNY 22,23 | CNY 20,49 | 169,89M |
| 2026-06-25 | CNY 22,77 | +6,10 % | CNY 21,42 | CNY 23,06 | CNY 21,41 | 221,75M |
| 2026-06-24 | CNY 21,46 | +9,99 % | CNY 19,60 | CNY 21,46 | CNY 19,52 | 301,40M |
| 2026-06-23 | CNY 19,51 | +9,98 % | CNY 19,51 | CNY 19,51 | CNY 19,51 | 98,06M |
| 2026-06-22 | CNY 17,74 | +9,98 % | CNY 17,74 | CNY 17,74 | CNY 17,74 | 5,81M |
| 2026-06-18 | CNY 16,13 | +10,03 % | CNY 16,13 | CNY 16,13 | CNY 16,13 | 28,28M |
| 2026-06-17 | CNY 14,66 | -4,12 % | CNY 15,00 | CNY 15,13 | CNY 14,50 | 80,38M |
| 2026-06-16 | CNY 15,29 | +3,66 % | CNY 14,50 | CNY 15,55 | CNY 14,38 | 111,83M |
| 2026-06-15 | CNY 14,75 | +3,87 % | CNY 14,39 | CNY 14,75 | CNY 14,22 | 103,66M |
| 2026-06-12 | CNY 14,20 | +2,53 % | CNY 14,02 | CNY 14,49 | CNY 13,87 | 103,53M |
| 2026-06-11 | CNY 13,85 | +0,29 % | CNY 13,73 | CNY 14,10 | CNY 13,57 | 64,94M |
| 2026-06-10 | CNY 13,81 | -0,65 % | CNY 14,11 | CNY 14,25 | CNY 13,71 | 67,32M |
| 2026-06-09 | CNY 13,90 | +9,02 % | CNY 12,96 | CNY 14,03 | CNY 12,92 | 109,85M |
| 2026-06-08 | CNY 12,75 | -6,59 % | CNY 12,96 | CNY 13,64 | CNY 12,50 | 62,33M |
| 2026-06-05 | CNY 13,65 | -2,78 % | CNY 13,83 | CNY 14,30 | CNY 13,53 | 71,59M |
| 2026-06-04 | CNY 14,04 | -4,68 % | CNY 14,08 | CNY 14,26 | CNY 13,77 | 95,71M |
| 2026-06-03 | CNY 14,73 | +10,01 % | CNY 13,30 | CNY 14,73 | CNY 13,21 | 78,78M |
| 2026-06-02 | CNY 13,39 | +2,92 % | CNY 13,04 | CNY 13,52 | CNY 12,80 | 41,93M |
| 2026-06-01 | CNY 13,01 | -2,91 % | CNY 13,37 | CNY 13,57 | CNY 12,88 | 40,55M |
| 2026-05-29 | CNY 13,40 | -2,55 % | CNY 13,60 | CNY 14,48 | CNY 13,31 | 78,82M |
| 2026-05-28 | CNY 13,75 | +4,88 % | CNY 13,00 | CNY 14,11 | CNY 12,99 | 80,03M |
| 2026-05-27 | CNY 13,11 | +0,85 % | CNY 12,86 | CNY 13,49 | CNY 12,83 | 50,07M |
| 2026-05-26 | CNY 13,00 | +1,72 % | CNY 12,65 | CNY 13,16 | CNY 12,48 | 35,68M |