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 16,46 | -3,29 % | CNY 17,10 | CNY 17,15 | CNY 16,40 | 156,88M |
| 2026-09-29 | CNY 17,02 | +0,18 % | CNY 16,92 | CNY 17,32 | CNY 16,84 | 145,39M |
| 2026-09-28 | CNY 16,99 | -3,36 % | CNY 17,60 | CNY 17,68 | CNY 16,72 | 188,24M |
| 2026-09-24 | CNY 17,58 | -4,30 % | CNY 18,03 | CNY 18,17 | CNY 17,58 | 219,58M |
| 2026-09-23 | CNY 18,37 | +0,49 % | CNY 18,28 | CNY 18,62 | CNY 17,82 | 331,47M |
| 2026-09-22 | CNY 18,28 | -1,46 % | CNY 18,91 | CNY 18,95 | CNY 18,16 | 405,45M |
| 2026-09-21 | CNY 18,55 | +2,88 % | CNY 18,68 | CNY 18,83 | CNY 18,24 | 579,52M |
| 2026-09-18 | CNY 18,03 | +10,01 % | CNY 16,77 | CNY 18,03 | CNY 16,61 | 363,11M |
| 2026-09-17 | CNY 16,39 | -2,73 % | CNY 16,68 | CNY 16,91 | CNY 16,35 | 211,13M |
| 2026-09-16 | CNY 16,85 | +3,00 % | CNY 16,37 | CNY 16,93 | CNY 16,21 | 259,63M |
| 2026-09-15 | CNY 16,36 | +2,25 % | CNY 15,86 | CNY 16,53 | CNY 15,86 | 218,08M |
| 2026-09-14 | CNY 16,00 | -1,23 % | CNY 15,94 | CNY 16,20 | CNY 15,65 | 114,47M |
| 2026-09-11 | CNY 16,20 | -1,10 % | CNY 16,01 | CNY 16,26 | CNY 15,60 | 203,89M |
| 2026-09-10 | CNY 16,38 | +1,30 % | CNY 16,00 | CNY 16,56 | CNY 15,90 | 219,94M |
| 2026-09-09 | CNY 16,17 | +1,25 % | CNY 16,10 | CNY 16,45 | CNY 16,01 | 185,39M |
| 2026-09-08 | CNY 15,97 | -0,68 % | CNY 16,08 | CNY 16,37 | CNY 15,86 | 180,64M |
| 2026-09-07 | CNY 16,08 | +3,28 % | CNY 15,88 | CNY 16,13 | CNY 15,75 | 165,90M |
| 2026-09-04 | CNY 15,57 | -2,81 % | CNY 16,17 | CNY 16,28 | CNY 15,45 | 156,52M |
| 2026-09-03 | CNY 16,02 | -0,19 % | CNY 16,27 | CNY 16,29 | CNY 15,83 | 118,14M |
| 2026-09-02 | CNY 16,05 | -2,85 % | CNY 16,36 | CNY 16,37 | CNY 15,95 | 130,54M |
| 2026-09-01 | CNY 16,52 | -3,11 % | CNY 17,05 | CNY 17,05 | CNY 16,46 | 151,63M |
| 2026-08-31 | CNY 17,05 | +0,77 % | CNY 16,55 | CNY 17,05 | CNY 16,53 | 147,06M |
| 2026-08-28 | CNY 16,92 | -1,51 % | CNY 17,12 | CNY 17,44 | CNY 16,91 | 195,25M |
| 2026-08-27 | CNY 17,18 | +3,12 % | CNY 16,96 | CNY 17,26 | CNY 16,67 | 218,27M |
| 2026-08-26 | CNY 16,66 | -1,07 % | CNY 16,91 | CNY 16,97 | CNY 16,43 | 138,67M |
| 2026-08-25 | CNY 16,84 | -0,24 % | CNY 16,50 | CNY 17,06 | CNY 16,00 | 191,42M |
| 2026-08-24 | CNY 16,88 | -3,10 % | CNY 17,52 | CNY 17,68 | CNY 16,47 | 197,95M |
| 2026-08-21 | CNY 17,42 | +0,40 % | CNY 17,25 | CNY 17,62 | CNY 17,02 | 154,72M |
| 2026-08-20 | CNY 17,35 | -0,06 % | CNY 17,60 | CNY 17,89 | CNY 17,14 | 203,14M |
| 2026-08-19 | CNY 17,36 | -7,17 % | CNY 18,01 | CNY 18,77 | CNY 17,18 | 316,69M |
| 2026-08-18 | CNY 18,70 | -1,58 % | CNY 19,00 | CNY 19,22 | CNY 18,50 | 318,26M |
| 2026-08-17 | CNY 19,00 | +5,67 % | CNY 18,00 | CNY 19,02 | CNY 17,93 | 392,03M |
| 2026-08-14 | CNY 17,98 | +0,56 % | CNY 18,13 | CNY 18,39 | CNY 17,60 | 245,15M |
| 2026-08-13 | CNY 17,88 | -2,30 % | CNY 18,65 | CNY 18,70 | CNY 17,87 | 314,20M |
| 2026-08-12 | CNY 18,30 | +2,06 % | CNY 18,07 | CNY 18,39 | CNY 17,85 | 259,89M |
| 2026-08-11 | CNY 17,93 | -0,72 % | CNY 17,88 | CNY 18,43 | CNY 17,66 | 294,63M |
| 2026-08-10 | CNY 18,06 | +0,44 % | CNY 18,18 | CNY 18,19 | CNY 17,51 | 318,54M |
| 2026-08-07 | CNY 17,98 | +4,17 % | CNY 17,27 | CNY 18,05 | CNY 17,12 | 434,95M |
| 2026-08-06 | CNY 17,26 | +4,04 % | CNY 16,10 | CNY 17,66 | CNY 16,09 | 473,22M |
| 2026-08-05 | CNY 16,59 | +6,83 % | CNY 15,55 | CNY 16,99 | CNY 15,55 | 452,18M |
| 2026-08-04 | CNY 15,53 | +5,15 % | CNY 14,97 | CNY 15,65 | CNY 14,81 | 313,60M |
| 2026-08-03 | CNY 14,77 | -4,52 % | CNY 15,11 | CNY 15,48 | CNY 14,70 | 281,24M |
| 2026-07-31 | CNY 15,47 | +3,76 % | CNY 16,01 | CNY 16,15 | CNY 15,46 | 376,47M |
| 2026-07-30 | CNY 14,91 | -10,02 % | CNY 16,31 | CNY 16,51 | CNY 14,91 | 399,61M |
| 2026-07-29 | CNY 16,57 | -5,15 % | CNY 17,71 | CNY 17,93 | CNY 16,05 | 419,86M |
| 2026-07-28 | CNY 17,47 | -6,02 % | CNY 18,00 | CNY 18,95 | CNY 17,26 | 446,01M |
| 2026-07-27 | CNY 18,59 | 0,00 % | CNY 18,30 | CNY 18,82 | CNY 17,19 | 448,42M |
| 2026-07-24 | CNY 18,59 | +5,09 % | CNY 17,22 | CNY 18,85 | CNY 17,08 | 526,62M |
| 2026-07-23 | CNY 17,69 | -3,96 % | CNY 18,55 | CNY 18,72 | CNY 17,42 | 416,78M |
| 2026-07-22 | CNY 18,42 | +0,38 % | CNY 17,60 | CNY 19,50 | CNY 17,60 | 668,73M |
| 2026-07-21 | CNY 18,35 | +8,90 % | CNY 16,80 | CNY 18,50 | CNY 15,17 | 696,24M |
| 2026-07-20 | CNY 16,85 | -9,99 % | CNY 18,60 | CNY 18,71 | CNY 16,85 | 436,12M |
| 2026-07-17 | CNY 18,72 | -10,00 % | CNY 19,50 | CNY 19,87 | CNY 18,72 | 530,52M |
| 2026-07-16 | CNY 20,80 | -10,00 % | CNY 20,80 | CNY 21,74 | CNY 20,80 | 512,59M |
| 2026-07-15 | CNY 23,11 | -10,01 % | CNY 25,04 | CNY 25,22 | CNY 23,11 | 641,11M |
| 2026-07-14 | CNY 25,68 | +6,42 % | CNY 23,72 | CNY 26,40 | CNY 23,72 | 839,06M |
| 2026-07-13 | CNY 24,13 | -4,66 % | CNY 25,07 | CNY 26,81 | CNY 23,85 | 815,68M |
| 2026-07-10 | CNY 25,31 | +6,66 % | CNY 26,10 | CNY 26,10 | CNY 25,10 | 494,88M |
| 2026-07-09 | CNY 23,73 | +10,01 % | CNY 21,75 | CNY 23,73 | CNY 21,41 | 462,10M |
| 2026-07-08 | CNY 21,57 | -1,64 % | CNY 22,97 | CNY 23,42 | CNY 20,70 | 671,51M |
| 2026-07-07 | CNY 21,93 | +9,98 % | CNY 19,84 | CNY 21,93 | CNY 19,46 | 562,64M |
| 2026-07-06 | CNY 19,94 | +2,20 % | CNY 20,10 | CNY 20,86 | CNY 19,51 | 346,77M |
| 2026-07-03 | CNY 19,51 | -3,75 % | CNY 20,28 | CNY 20,54 | CNY 19,44 | 323,59M |
| 2026-07-02 | CNY 20,27 | -7,27 % | CNY 20,69 | CNY 21,47 | CNY 19,67 | 428,53M |
| 2026-07-01 | CNY 21,86 | -2,02 % | CNY 22,54 | CNY 23,64 | CNY 21,28 | 526,78M |
| 2026-06-30 | CNY 22,31 | +1,78 % | CNY 21,85 | CNY 22,68 | CNY 20,82 | 468,35M |
| 2026-06-29 | CNY 21,92 | -2,84 % | CNY 22,73 | CNY 23,50 | CNY 20,58 | 609,05M |
| 2026-06-26 | CNY 22,56 | +0,71 % | CNY 21,90 | CNY 23,86 | CNY 21,71 | 659,18M |
| 2026-06-25 | CNY 22,40 | +6,77 % | CNY 21,38 | CNY 22,65 | CNY 20,73 | 548,38M |
| 2026-06-24 | CNY 20,98 | +7,37 % | CNY 19,40 | CNY 21,21 | CNY 19,08 | 593,69M |
| 2026-06-23 | CNY 19,54 | -4,40 % | CNY 20,08 | CNY 20,88 | CNY 19,28 | 414,93M |
| 2026-06-22 | CNY 20,44 | +4,23 % | CNY 19,99 | CNY 20,49 | CNY 19,50 | 565,62M |
| 2026-06-18 | CNY 19,61 | +2,94 % | CNY 19,30 | CNY 19,94 | CNY 19,05 | 471,18M |
| 2026-06-17 | CNY 19,05 | +6,90 % | CNY 17,50 | CNY 19,19 | CNY 17,45 | 519,77M |
| 2026-06-16 | CNY 17,82 | +4,03 % | CNY 17,30 | CNY 18,05 | CNY 17,20 | 344,39M |
| 2026-06-15 | CNY 17,13 | +6,66 % | CNY 16,38 | CNY 17,14 | CNY 16,07 | 295,04M |
| 2026-06-12 | CNY 16,06 | -4,12 % | CNY 17,35 | CNY 17,53 | CNY 16,01 | 303,29M |
| 2026-06-11 | CNY 16,75 | -2,10 % | CNY 17,06 | CNY 17,20 | CNY 16,52 | 214,05M |
| 2026-06-10 | CNY 17,11 | -3,00 % | CNY 17,31 | CNY 17,76 | CNY 16,85 | 237,91M |
| 2026-06-09 | CNY 17,64 | +5,00 % | CNY 17,39 | CNY 17,73 | CNY 16,81 | 274,63M |
| 2026-06-08 | CNY 16,80 | -7,08 % | CNY 16,92 | CNY 17,55 | CNY 16,55 | 331,16M |
| 2026-06-05 | CNY 18,08 | -6,13 % | CNY 18,98 | CNY 19,16 | CNY 17,89 | 408,87M |
| 2026-06-04 | CNY 19,26 | +0,52 % | CNY 18,66 | CNY 19,50 | CNY 18,55 | 431,32M |
| 2026-06-03 | CNY 19,16 | +4,53 % | CNY 18,48 | CNY 20,10 | CNY 18,36 | 669,44M |
| 2026-06-02 | CNY 18,33 | -0,54 % | CNY 18,25 | CNY 18,65 | CNY 17,51 | 554,84M |
| 2026-06-01 | CNY 18,43 | -4,71 % | CNY 19,65 | CNY 20,27 | CNY 18,26 | 674,79M |
| 2026-05-29 | CNY 19,34 | -10,00 % | CNY 21,07 | CNY 21,50 | CNY 19,34 | 801,80M |
| 2026-05-28 | CNY 21,49 | +6,65 % | CNY 20,15 | CNY 21,96 | CNY 20,15 | 923,73M |
| 2026-05-27 | CNY 20,15 | +7,93 % | CNY 19,75 | CNY 20,54 | CNY 19,40 | 1,21B |
| 2026-05-26 | CNY 18,67 | +10,02 % | CNY 18,67 | CNY 18,67 | CNY 18,16 | 603,93M |