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 16,47 | +1,92 % | CNY 16,17 | CNY 16,49 | CNY 16,09 | 11,89M |
| 2026-09-29 | CNY 16,16 | +1,06 % | CNY 15,89 | CNY 16,36 | CNY 15,89 | 12,03M |
| 2026-09-28 | CNY 15,99 | -3,50 % | CNY 16,57 | CNY 16,57 | CNY 15,85 | 15,05M |
| 2026-09-24 | CNY 16,57 | -2,30 % | CNY 16,97 | CNY 17,05 | CNY 16,57 |
| 10,93M |
| 2026-09-23 | CNY 16,96 | -1,28 % | CNY 17,17 | CNY 17,18 | CNY 16,88 | 12,52M |
| 2026-09-22 | CNY 17,18 | -0,69 % | CNY 17,30 | CNY 17,44 | CNY 17,13 | 16,64M |
| 2026-09-21 | CNY 17,30 | -0,17 % | CNY 17,50 | CNY 17,52 | CNY 17,26 | 15,12M |
| 2026-09-18 | CNY 17,33 | +0,76 % | CNY 17,20 | CNY 17,38 | CNY 17,12 | 14,84M |
| 2026-09-17 | CNY 17,20 | -0,35 % | CNY 17,20 | CNY 17,35 | CNY 17,08 | 11,08M |
| 2026-09-16 | CNY 17,26 | +1,41 % | CNY 17,08 | CNY 17,39 | CNY 16,84 | 15,63M |
| 2026-09-15 | CNY 17,02 | -0,47 % | CNY 17,06 | CNY 17,28 | CNY 16,97 | 10,89M |
| 2026-09-14 | CNY 17,10 | +0,83 % | CNY 16,88 | CNY 17,25 | CNY 16,70 | 13,72M |
| 2026-09-11 | CNY 16,96 | -2,14 % | CNY 17,18 | CNY 17,21 | CNY 16,59 | 17,78M |
| 2026-09-10 | CNY 17,33 | -1,81 % | CNY 17,56 | CNY 17,56 | CNY 17,17 | 15,55M |
| 2026-09-09 | CNY 17,65 | -0,17 % | CNY 17,65 | CNY 17,80 | CNY 17,53 | 10,82M |
| 2026-09-08 | CNY 17,68 | -0,67 % | CNY 17,79 | CNY 17,97 | CNY 17,60 | 14,19M |
| 2026-09-07 | CNY 17,80 | +0,91 % | CNY 17,68 | CNY 17,86 | CNY 17,50 | 12,55M |
| 2026-09-04 | CNY 17,64 | -2,16 % | CNY 18,09 | CNY 18,16 | CNY 17,51 | 19,12M |
| 2026-09-03 | CNY 18,03 | +0,28 % | CNY 18,14 | CNY 18,28 | CNY 17,80 | 21,57M |
| 2026-09-02 | CNY 17,98 | -1,96 % | CNY 18,19 | CNY 18,32 | CNY 17,84 | 18,50M |
| 2026-09-01 | CNY 18,34 | -2,29 % | CNY 18,75 | CNY 18,90 | CNY 18,32 | 18,97M |
| 2026-08-31 | CNY 18,77 | -1,68 % | CNY 18,85 | CNY 18,90 | CNY 18,39 | 23,00M |
| 2026-08-28 | CNY 19,09 | +0,47 % | CNY 19,00 | CNY 19,37 | CNY 18,86 | 28,20M |
| 2026-08-27 | CNY 19,00 | +0,53 % | CNY 18,77 | CNY 19,07 | CNY 18,71 | 23,11M |
| 2026-08-26 | CNY 18,90 | -2,63 % | CNY 19,50 | CNY 19,61 | CNY 18,88 | 30,70M |
| 2026-08-25 | CNY 19,41 | -2,22 % | CNY 19,72 | CNY 19,80 | CNY 19,01 | 24,20M |
| 2026-08-24 | CNY 19,85 | -1,39 % | CNY 20,05 | CNY 20,36 | CNY 19,62 | 25,61M |
| 2026-08-21 | CNY 20,13 | -0,15 % | CNY 20,00 | CNY 20,56 | CNY 19,83 | 29,27M |
| 2026-08-20 | CNY 20,16 | -3,86 % | CNY 21,25 | CNY 21,63 | CNY 20,07 | 47,14M |
| 2026-08-19 | CNY 20,97 | -1,50 % | CNY 21,10 | CNY 21,88 | CNY 20,92 | 56,12M |
| 2026-08-18 | CNY 21,29 | +1,82 % | CNY 20,91 | CNY 21,64 | CNY 20,90 | 55,74M |
| 2026-08-17 | CNY 20,91 | +6,79 % | CNY 19,59 | CNY 20,98 | CNY 19,33 | 52,90M |
| 2026-08-14 | CNY 19,58 | +1,40 % | CNY 19,33 | CNY 19,99 | CNY 19,32 | 29,40M |
| 2026-08-13 | CNY 19,31 | -0,82 % | CNY 19,54 | CNY 19,78 | CNY 19,30 | 25,83M |
| 2026-08-12 | CNY 19,47 | +0,72 % | CNY 19,30 | CNY 19,77 | CNY 19,25 | 20,39M |
| 2026-08-11 | CNY 19,33 | -0,72 % | CNY 19,31 | CNY 19,58 | CNY 19,15 | 21,30M |
| 2026-08-10 | CNY 19,47 | -0,15 % | CNY 19,50 | CNY 19,89 | CNY 19,27 | 28,64M |
| 2026-08-07 | CNY 19,50 | +0,98 % | CNY 19,31 | CNY 19,58 | CNY 19,00 | 34,20M |
| 2026-08-06 | CNY 19,31 | +0,57 % | CNY 19,10 | CNY 19,41 | CNY 19,00 | 35,64M |
| 2026-08-05 | CNY 19,20 | +2,40 % | CNY 18,61 | CNY 19,33 | CNY 18,59 | 32,22M |
| 2026-08-04 | CNY 18,75 | +2,24 % | CNY 18,34 | CNY 18,81 | CNY 18,25 | 23,41M |
| 2026-08-03 | CNY 18,34 | +0,49 % | CNY 18,01 | CNY 18,48 | CNY 17,81 | 24,13M |
| 2026-07-31 | CNY 18,25 | -0,87 % | CNY 18,29 | CNY 19,10 | CNY 18,20 | 36,40M |
| 2026-07-30 | CNY 18,41 | -2,39 % | CNY 18,76 | CNY 18,93 | CNY 18,41 | 33,66M |
| 2026-07-29 | CNY 18,86 | +1,84 % | CNY 18,44 | CNY 19,10 | CNY 17,71 | 51,02M |
| 2026-07-28 | CNY 18,52 | -4,73 % | CNY 18,88 | CNY 19,62 | CNY 18,42 | 54,81M |
| 2026-07-27 | CNY 19,44 | +8,18 % | CNY 18,60 | CNY 19,68 | CNY 18,10 | 79,42M |
| 2026-07-24 | CNY 17,97 | +4,66 % | CNY 17,53 | CNY 18,89 | CNY 17,53 | 78,30M |
| 2026-07-23 | CNY 17,17 | +5,73 % | CNY 16,28 | CNY 17,19 | CNY 16,26 | 41,70M |
| 2026-07-22 | CNY 16,24 | -2,70 % | CNY 16,50 | CNY 16,77 | CNY 16,10 | 32,77M |
| 2026-07-21 | CNY 16,69 | +1,71 % | CNY 15,85 | CNY 16,85 | CNY 15,31 | 50,03M |
| 2026-07-20 | CNY 16,41 | -9,98 % | CNY 18,22 | CNY 18,23 | CNY 16,41 | 44,08M |
| 2026-07-17 | CNY 18,23 | +0,44 % | CNY 18,09 | CNY 18,65 | CNY 18,01 | 40,05M |
| 2026-07-16 | CNY 18,15 | -0,87 % | CNY 18,00 | CNY 18,59 | CNY 17,69 | 26,55M |
| 2026-07-15 | CNY 18,31 | -0,27 % | CNY 18,36 | CNY 18,85 | CNY 18,00 | 31,04M |
| 2026-07-14 | CNY 18,36 | +0,38 % | CNY 18,05 | CNY 18,53 | CNY 17,88 | 35,70M |
| 2026-07-13 | CNY 18,29 | -8,60 % | CNY 19,80 | CNY 19,80 | CNY 18,20 | 52,75M |
| 2026-07-10 | CNY 20,01 | -3,84 % | CNY 20,78 | CNY 20,87 | CNY 20,00 | 54,68M |
| 2026-07-09 | CNY 20,81 | -3,25 % | CNY 21,31 | CNY 21,58 | CNY 19,70 | 77,13M |
| 2026-07-08 | CNY 21,51 | -8,89 % | CNY 23,34 | CNY 23,51 | CNY 21,25 | 81,84M |
| 2026-07-07 | CNY 23,61 | -0,84 % | CNY 23,90 | CNY 24,50 | CNY 23,54 | 63,65M |
| 2026-07-06 | CNY 23,81 | -7,75 % | CNY 25,52 | CNY 26,00 | CNY 23,80 | 98,87M |
| 2026-07-03 | CNY 25,81 | -7,82 % | CNY 27,81 | CNY 28,29 | CNY 25,20 | 156,26M |
| 2026-07-02 | CNY 28,00 | +7,61 % | CNY 26,99 | CNY 28,62 | CNY 26,63 | 213,55M |
| 2026-07-01 | CNY 26,02 | +10,02 % | CNY 25,40 | CNY 26,02 | CNY 24,78 | 58,31M |
| 2026-06-30 | CNY 23,65 | -1,09 % | CNY 23,66 | CNY 24,45 | CNY 23,00 | 51,80M |
| 2026-06-29 | CNY 23,91 | -2,33 % | CNY 24,05 | CNY 24,90 | CNY 23,40 | 49,97M |
| 2026-06-26 | CNY 24,48 | -3,92 % | CNY 25,50 | CNY 26,20 | CNY 24,15 | 70,66M |
| 2026-06-25 | CNY 25,48 | +3,24 % | CNY 23,65 | CNY 25,95 | CNY 23,65 | 77,61M |
| 2026-06-24 | CNY 24,68 | -1,48 % | CNY 25,95 | CNY 26,38 | CNY 24,35 | 85,27M |
| 2026-06-23 | CNY 25,05 | +0,76 % | CNY 24,62 | CNY 25,47 | CNY 24,46 | 70,65M |
| 2026-06-22 | CNY 24,86 | +7,11 % | CNY 23,55 | CNY 25,23 | CNY 23,07 | 82,67M |
| 2026-06-18 | CNY 23,21 | +3,66 % | CNY 22,60 | CNY 23,73 | CNY 21,76 | 63,55M |
| 2026-06-17 | CNY 22,39 | -0,18 % | CNY 22,21 | CNY 22,56 | CNY 21,76 | 36,81M |
| 2026-06-16 | CNY 22,43 | +2,47 % | CNY 21,88 | CNY 22,78 | CNY 21,30 | 42,68M |
| 2026-06-15 | CNY 21,89 | +1,25 % | CNY 21,94 | CNY 22,27 | CNY 21,69 | 24,44M |
| 2026-06-12 | CNY 21,62 | -2,61 % | CNY 22,20 | CNY 22,26 | CNY 21,44 | 28,51M |
| 2026-06-11 | CNY 22,20 | +1,37 % | CNY 21,69 | CNY 22,30 | CNY 21,03 | 34,27M |
| 2026-06-10 | CNY 21,90 | -4,45 % | CNY 22,60 | CNY 23,17 | CNY 21,88 | 38,13M |
| 2026-06-09 | CNY 22,92 | -0,91 % | CNY 23,78 | CNY 23,95 | CNY 22,03 | 67,21M |
| 2026-06-08 | CNY 23,13 | +5,62 % | CNY 21,36 | CNY 23,28 | CNY 21,08 | 65,93M |
| 2026-06-05 | CNY 21,90 | -0,23 % | CNY 21,86 | CNY 22,10 | CNY 21,22 | 27,37M |
| 2026-06-04 | CNY 21,95 | 0,00 % | CNY 21,91 | CNY 22,29 | CNY 21,44 | 24,61M |
| 2026-06-03 | CNY 21,95 | +4,92 % | CNY 20,95 | CNY 22,56 | CNY 20,68 | 49,08M |
| 2026-06-02 | CNY 20,92 | -2,20 % | CNY 21,28 | CNY 21,60 | CNY 20,73 | 20,08M |
| 2026-06-01 | CNY 21,39 | +3,33 % | CNY 20,65 | CNY 21,94 | CNY 20,60 | 26,19M |
| 2026-05-29 | CNY 20,70 | -2,91 % | CNY 21,32 | CNY 21,64 | CNY 20,59 | 27,68M |
| 2026-05-28 | CNY 21,32 | -1,75 % | CNY 21,65 | CNY 21,97 | CNY 20,88 | 26,93M |
| 2026-05-27 | CNY 21,70 | -1,72 % | CNY 22,05 | CNY 22,63 | CNY 21,61 | 30,67M |
| 2026-05-26 | CNY 22,08 | -2,86 % | CNY 22,50 | CNY 22,81 | CNY 21,80 | 33,86M |