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 19,70 | -2,23 % | CNY 20,18 | CNY 20,28 | CNY 19,61 | 41,74M |
| 2026-09-29 | CNY 20,15 | -1,13 % | CNY 19,80 | CNY 20,34 | CNY 19,70 | 49,59M |
| 2026-09-28 | CNY 20,38 | -9,30 % | CNY 22,47 | CNY 22,51 | CNY 20,22 | 102,45M |
| 2026-09-24 | CNY 22,47 | +5,49 % | CNY 21,15 | CNY 23,20 | CNY 21,00 | 138,60M |
| 2026-09-23 | CNY 21,30 | -2,56 % | CNY 22,20 | CNY 22,33 | CNY 21,06 | 57,19M |
| 2026-09-22 | CNY 21,86 | -3,62 % | CNY 22,66 | CNY 22,82 | CNY 21,80 | 72,62M |
| 2026-09-21 | CNY 22,68 | +2,95 % | CNY 22,25 | CNY 22,98 | CNY 21,98 | 81,93M |
| 2026-09-18 | CNY 22,03 | +1,10 % | CNY 21,76 | CNY 22,39 | CNY 21,55 | 75,09M |
| 2026-09-17 | CNY 21,79 | -2,29 % | CNY 22,08 | CNY 22,88 | CNY 21,56 | 84,07M |
| 2026-09-16 | CNY 22,30 | -0,09 % | CNY 21,86 | CNY 22,65 | CNY 21,28 | 103,69M |
| 2026-09-15 | CNY 22,32 | -2,19 % | CNY 22,08 | CNY 23,30 | CNY 22,08 | 108,67M |
| 2026-09-14 | CNY 22,82 | -3,02 % | CNY 23,50 | CNY 23,77 | CNY 21,65 | 148,83M |
| 2026-09-11 | CNY 23,53 | +7,44 % | CNY 21,84 | CNY 24,09 | CNY 21,46 | 190,27M |
| 2026-09-10 | CNY 21,90 | -2,67 % | CNY 21,89 | CNY 23,29 | CNY 21,88 | 131,81M |
| 2026-09-09 | CNY 22,50 | +0,81 % | CNY 21,62 | CNY 23,50 | CNY 20,84 | 180,61M |
| 2026-09-08 | CNY 22,32 | +7,10 % | CNY 20,80 | CNY 22,32 | CNY 20,31 | 165,05M |
| 2026-09-07 | CNY 20,84 | -2,25 % | CNY 21,23 | CNY 21,36 | CNY 20,50 | 102,07M |
| 2026-09-04 | CNY 21,32 | -3,09 % | CNY 22,01 | CNY 22,85 | CNY 21,16 | 187,70M |
| 2026-09-03 | CNY 22,00 | +10,00 % | CNY 20,70 | CNY 22,00 | CNY 19,92 | 179,85M |
| 2026-09-02 | CNY 20,00 | +10,01 % | CNY 17,88 | CNY 20,00 | CNY 17,85 | 68,87M |
| 2026-09-01 | CNY 18,18 | -1,89 % | CNY 18,50 | CNY 18,54 | CNY 17,91 | 35,37M |
| 2026-08-31 | CNY 18,53 | +1,76 % | CNY 17,88 | CNY 18,62 | CNY 17,71 | 35,38M |
| 2026-08-28 | CNY 18,21 | -1,03 % | CNY 18,36 | CNY 18,55 | CNY 18,16 | 34,60M |
| 2026-08-27 | CNY 18,40 | +5,63 % | CNY 17,42 | CNY 18,43 | CNY 17,34 | 50,13M |
| 2026-08-26 | CNY 17,42 | -0,74 % | CNY 17,52 | CNY 17,78 | CNY 17,03 | 33,81M |
| 2026-08-25 | CNY 17,55 | +0,52 % | CNY 17,00 | CNY 17,78 | CNY 16,62 | 46,78M |
| 2026-08-24 | CNY 17,46 | -1,80 % | CNY 17,78 | CNY 18,09 | CNY 16,94 | 40,27M |
| 2026-08-21 | CNY 17,78 | +2,83 % | CNY 17,18 | CNY 17,94 | CNY 16,90 | 39,52M |
| 2026-08-20 | CNY 17,29 | -1,65 % | CNY 17,92 | CNY 18,04 | CNY 17,11 | 42,88M |
| 2026-08-19 | CNY 17,58 | -9,98 % | CNY 19,63 | CNY 19,69 | CNY 17,58 | 62,52M |
| 2026-08-18 | CNY 19,53 | -2,01 % | CNY 19,73 | CNY 20,20 | CNY 19,27 | 54,33M |
| 2026-08-17 | CNY 19,93 | +5,12 % | CNY 19,19 | CNY 19,99 | CNY 19,19 | 66,78M |
| 2026-08-14 | CNY 18,96 | +1,99 % | CNY 18,76 | CNY 19,05 | CNY 18,50 | 36,58M |
| 2026-08-13 | CNY 18,59 | -2,82 % | CNY 19,26 | CNY 19,34 | CNY 18,59 | 36,56M |
| 2026-08-12 | CNY 19,13 | +2,30 % | CNY 18,78 | CNY 19,33 | CNY 18,64 | 38,20M |
| 2026-08-11 | CNY 18,70 | -2,30 % | CNY 18,73 | CNY 19,18 | CNY 18,42 | 46,62M |
| 2026-08-10 | CNY 19,14 | -0,31 % | CNY 19,28 | CNY 19,62 | CNY 18,61 | 57,87M |
| 2026-08-07 | CNY 19,20 | +2,56 % | CNY 18,90 | CNY 19,32 | CNY 18,24 | 80,48M |
| 2026-08-06 | CNY 18,72 | +4,82 % | CNY 17,80 | CNY 19,15 | CNY 17,74 | 85,31M |
| 2026-08-05 | CNY 17,86 | +5,74 % | CNY 16,93 | CNY 18,12 | CNY 16,80 | 68,14M |
| 2026-08-04 | CNY 16,89 | +7,24 % | CNY 15,95 | CNY 16,99 | CNY 15,80 | 59,93M |
| 2026-08-03 | CNY 15,75 | +1,94 % | CNY 15,50 | CNY 16,02 | CNY 15,30 | 41,79M |
| 2026-07-31 | CNY 15,45 | +2,86 % | CNY 15,67 | CNY 16,20 | CNY 15,42 | 41,95M |
| 2026-07-30 | CNY 15,02 | -7,28 % | CNY 16,11 | CNY 16,52 | CNY 14,90 | 40,14M |
| 2026-07-29 | CNY 16,20 | -2,64 % | CNY 16,60 | CNY 16,87 | CNY 15,68 | 41,59M |
| 2026-07-28 | CNY 16,64 | -4,04 % | CNY 17,28 | CNY 17,92 | CNY 16,51 | 42,23M |
| 2026-07-27 | CNY 17,34 | +3,03 % | CNY 16,67 | CNY 17,37 | CNY 16,60 | 35,42M |
| 2026-07-24 | CNY 16,83 | -3,99 % | CNY 17,30 | CNY 17,65 | CNY 16,62 | 38,51M |
| 2026-07-23 | CNY 17,53 | +2,63 % | CNY 17,02 | CNY 18,05 | CNY 17,01 | 47,26M |
| 2026-07-22 | CNY 17,08 | -3,72 % | CNY 17,54 | CNY 17,90 | CNY 16,86 | 45,97M |
| 2026-07-21 | CNY 17,74 | +8,24 % | CNY 16,87 | CNY 17,75 | CNY 14,75 | 70,94M |
| 2026-07-20 | CNY 16,39 | -9,75 % | CNY 18,87 | CNY 18,95 | CNY 16,34 | 51,16M |
| 2026-07-17 | CNY 18,16 | -9,38 % | CNY 20,15 | CNY 20,42 | CNY 18,04 | 49,93M |
| 2026-07-16 | CNY 20,04 | -6,49 % | CNY 20,85 | CNY 21,38 | CNY 19,82 | 49,90M |
| 2026-07-15 | CNY 21,43 | +0,56 % | CNY 21,74 | CNY 22,40 | CNY 21,14 | 58,97M |
| 2026-07-14 | CNY 21,31 | -1,48 % | CNY 20,30 | CNY 21,44 | CNY 19,57 | 74,45M |
| 2026-07-13 | CNY 21,63 | -9,99 % | CNY 23,75 | CNY 23,79 | CNY 21,63 | 41,92M |
| 2026-07-10 | CNY 24,03 | -2,04 % | CNY 25,01 | CNY 25,89 | CNY 23,98 | 95,02M |
| 2026-07-09 | CNY 24,53 | +1,07 % | CNY 24,51 | CNY 24,84 | CNY 23,08 | 46,36M |
| 2026-07-08 | CNY 24,27 | -4,82 % | CNY 25,80 | CNY 26,34 | CNY 24,00 | 50,19M |
| 2026-07-07 | CNY 25,50 | -7,27 % | CNY 26,80 | CNY 27,18 | CNY 25,01 | 68,82M |
| 2026-07-06 | CNY 27,50 | -0,29 % | CNY 27,62 | CNY 29,33 | CNY 26,86 | 70,99M |
| 2026-07-03 | CNY 27,58 | -2,27 % | CNY 27,88 | CNY 28,95 | CNY 27,08 | 58,25M |
| 2026-07-02 | CNY 28,22 | +0,21 % | CNY 27,00 | CNY 30,33 | CNY 26,97 | 76,31M |
| 2026-07-01 | CNY 28,16 | -2,86 % | CNY 29,30 | CNY 29,80 | CNY 27,87 | 67,26M |
| 2026-06-30 | CNY 28,99 | +0,76 % | CNY 28,59 | CNY 30,17 | CNY 27,64 | 67,14M |
| 2026-06-29 | CNY 28,77 | -6,86 % | CNY 31,41 | CNY 31,51 | CNY 27,80 | 95,49M |
| 2026-06-26 | CNY 30,89 | -6,70 % | CNY 33,48 | CNY 33,48 | CNY 30,75 | 88,69M |
| 2026-06-25 | CNY 33,11 | -1,63 % | CNY 33,19 | CNY 35,90 | CNY 32,35 | 103,45M |
| 2026-06-24 | CNY 33,66 | +2,56 % | CNY 31,70 | CNY 34,33 | CNY 30,20 | 140,94M |
| 2026-06-23 | CNY 32,82 | +5,19 % | CNY 33,64 | CNY 34,32 | CNY 31,35 | 220,05M |
| 2026-06-22 | CNY 31,20 | +10,01 % | CNY 31,20 | CNY 31,20 | CNY 29,78 | 39,58M |
| 2026-06-18 | CNY 28,36 | +10,01 % | CNY 25,70 | CNY 28,36 | CNY 25,59 | 117,85M |
| 2026-06-17 | CNY 25,78 | +7,87 % | CNY 23,80 | CNY 26,20 | CNY 23,60 | 138,52M |
| 2026-06-16 | CNY 23,90 | +3,46 % | CNY 23,40 | CNY 25,11 | CNY 22,51 | 138,07M |
| 2026-06-15 | CNY 23,10 | +2,94 % | CNY 21,90 | CNY 23,22 | CNY 21,51 | 144,87M |
| 2026-06-12 | CNY 22,44 | +4,91 % | CNY 22,00 | CNY 23,01 | CNY 21,23 | 154,92M |
| 2026-06-11 | CNY 21,39 | +2,69 % | CNY 20,94 | CNY 22,77 | CNY 20,30 | 145,73M |
| 2026-06-10 | CNY 20,83 | +2,36 % | CNY 20,21 | CNY 20,97 | CNY 19,41 | 93,42M |
| 2026-06-09 | CNY 20,35 | +2,73 % | CNY 20,33 | CNY 20,37 | CNY 19,40 | 55,85M |
| 2026-06-08 | CNY 19,81 | -3,08 % | CNY 19,30 | CNY 21,05 | CNY 19,10 | 66,48M |
| 2026-06-05 | CNY 20,44 | -1,64 % | CNY 21,10 | CNY 21,38 | CNY 20,25 | 79,48M |
| 2026-06-04 | CNY 20,78 | -1,89 % | CNY 21,09 | CNY 21,10 | CNY 20,42 | 68,74M |
| 2026-06-03 | CNY 21,18 | +6,17 % | CNY 20,00 | CNY 21,64 | CNY 19,95 | 98,62M |
| 2026-06-02 | CNY 19,95 | +1,48 % | CNY 19,99 | CNY 20,16 | CNY 19,37 | 74,28M |
| 2026-06-01 | CNY 19,66 | -4,61 % | CNY 20,39 | CNY 20,78 | CNY 19,66 | 112,24M |
| 2026-05-29 | CNY 20,61 | -10,00 % | CNY 21,68 | CNY 22,00 | CNY 20,61 | 138,94M |
| 2026-05-28 | CNY 22,90 | -3,33 % | CNY 22,10 | CNY 24,78 | CNY 21,32 | 233,79M |
| 2026-05-27 | CNY 23,69 | -9,99 % | CNY 23,69 | CNY 23,69 | CNY 23,69 | 10,00M |
| 2026-05-26 | CNY 26,32 | -9,99 % | CNY 26,32 | CNY 26,70 | CNY 26,32 | 32,09M |