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 20,04 | -2,81 % | CNY 20,88 | CNY 20,99 | CNY 19,86 | 97,30M |
| 2026-09-29 | CNY 20,62 | -3,73 % | CNY 20,01 | CNY 20,90 | CNY 20,01 | 123,28M |
| 2026-09-28 | CNY 21,42 | -10,00 % | CNY 23,60 | CNY 23,80 | CNY 21,42 | 112,73M |
| 2026-09-24 | CNY 23,80 | -1,98 % | CNY 24,02 | CNY 24,93 | CNY 23,75 |
| 170,36M |
| 2026-09-23 | CNY 24,28 | +1,04 % | CNY 24,45 | CNY 24,52 | CNY 23,10 | 167,31M |
| 2026-09-22 | CNY 24,03 | -2,28 % | CNY 24,86 | CNY 25,40 | CNY 23,90 | 223,74M |
| 2026-09-21 | CNY 24,59 | +3,41 % | CNY 24,23 | CNY 24,59 | CNY 23,60 | 210,24M |
| 2026-09-18 | CNY 23,78 | +0,46 % | CNY 24,05 | CNY 24,30 | CNY 23,31 | 190,42M |
| 2026-09-17 | CNY 23,67 | -3,19 % | CNY 24,48 | CNY 24,85 | CNY 23,54 | 266,04M |
| 2026-09-16 | CNY 24,45 | +9,99 % | CNY 22,44 | CNY 24,45 | CNY 22,43 | 288,26M |
| 2026-09-15 | CNY 22,23 | +10,00 % | CNY 19,78 | CNY 22,23 | CNY 19,70 | 267,05M |
| 2026-09-14 | CNY 20,21 | -4,62 % | CNY 20,61 | CNY 20,64 | CNY 19,74 | 109,62M |
| 2026-09-11 | CNY 21,19 | +0,81 % | CNY 20,10 | CNY 21,48 | CNY 20,10 | 124,66M |
| 2026-09-10 | CNY 21,02 | -5,40 % | CNY 21,61 | CNY 22,00 | CNY 21,00 | 123,37M |
| 2026-09-09 | CNY 22,22 | +3,59 % | CNY 21,94 | CNY 22,57 | CNY 21,50 | 195,70M |
| 2026-09-08 | CNY 21,45 | +1,66 % | CNY 21,12 | CNY 21,99 | CNY 20,90 | 178,90M |
| 2026-09-07 | CNY 21,10 | +3,53 % | CNY 20,67 | CNY 21,29 | CNY 20,40 | 121,16M |
| 2026-09-04 | CNY 20,38 | -3,23 % | CNY 21,20 | CNY 21,60 | CNY 20,20 | 145,96M |
| 2026-09-03 | CNY 21,06 | -1,86 % | CNY 21,51 | CNY 21,71 | CNY 20,65 | 128,28M |
| 2026-09-02 | CNY 21,46 | +1,47 % | CNY 20,74 | CNY 21,99 | CNY 20,71 | 149,98M |
| 2026-09-01 | CNY 21,15 | -4,82 % | CNY 22,00 | CNY 22,09 | CNY 21,13 | 135,96M |
| 2026-08-31 | CNY 22,22 | -0,04 % | CNY 21,12 | CNY 22,44 | CNY 21,12 | 158,93M |
| 2026-08-28 | CNY 22,23 | -5,96 % | CNY 23,08 | CNY 23,55 | CNY 22,16 | 247,75M |
| 2026-08-27 | CNY 23,64 | +5,16 % | CNY 22,44 | CNY 24,20 | CNY 22,15 | 302,12M |
| 2026-08-26 | CNY 22,48 | +5,05 % | CNY 21,72 | CNY 23,45 | CNY 20,28 | 339,24M |
| 2026-08-25 | CNY 21,40 | +2,84 % | CNY 20,66 | CNY 22,04 | CNY 19,60 | 285,67M |
| 2026-08-24 | CNY 20,81 | -1,84 % | CNY 22,00 | CNY 22,24 | CNY 20,25 | 298,61M |
| 2026-08-21 | CNY 21,20 | +10,02 % | CNY 20,06 | CNY 21,20 | CNY 19,47 | 358,33M |
| 2026-08-20 | CNY 19,27 | +9,99 % | CNY 17,91 | CNY 19,27 | CNY 17,18 | 224,74M |
| 2026-08-19 | CNY 17,52 | -10,02 % | CNY 18,32 | CNY 19,03 | CNY 17,52 | 149,66M |
| 2026-08-18 | CNY 19,47 | -4,09 % | CNY 20,01 | CNY 20,37 | CNY 19,21 | 179,66M |
| 2026-08-17 | CNY 20,30 | +3,31 % | CNY 19,58 | CNY 20,48 | CNY 19,03 | 266,51M |
| 2026-08-14 | CNY 19,65 | +3,75 % | CNY 18,82 | CNY 19,95 | CNY 18,06 | 292,85M |
| 2026-08-13 | CNY 18,94 | +0,53 % | CNY 20,68 | CNY 20,72 | CNY 18,68 | 330,38M |
| 2026-08-12 | CNY 18,84 | +9,98 % | CNY 17,30 | CNY 18,84 | CNY 17,00 | 81,51M |
| 2026-08-11 | CNY 17,13 | -1,38 % | CNY 17,25 | CNY 17,63 | CNY 16,72 | 114,48M |
| 2026-08-10 | CNY 17,37 | +0,64 % | CNY 17,52 | CNY 17,88 | CNY 16,67 | 152,41M |
| 2026-08-07 | CNY 17,26 | +4,48 % | CNY 16,80 | CNY 17,42 | CNY 16,33 | 176,75M |
| 2026-08-06 | CNY 16,52 | +2,86 % | CNY 15,90 | CNY 16,75 | CNY 15,73 | 204,84M |
| 2026-08-05 | CNY 16,06 | +10,00 % | CNY 14,30 | CNY 16,06 | CNY 14,28 | 131,53M |
| 2026-08-04 | CNY 14,60 | +5,34 % | CNY 14,17 | CNY 14,79 | CNY 13,98 | 134,75M |
| 2026-08-03 | CNY 13,86 | -0,72 % | CNY 13,66 | CNY 14,01 | CNY 13,50 | 102,47M |
| 2026-07-31 | CNY 13,96 | +1,16 % | CNY 14,60 | CNY 15,18 | CNY 13,90 | 202,27M |
| 2026-07-30 | CNY 13,80 | -6,95 % | CNY 14,65 | CNY 15,18 | CNY 13,44 | 120,97M |
| 2026-07-29 | CNY 14,83 | -4,32 % | CNY 15,45 | CNY 15,50 | CNY 14,18 | 129,60M |
| 2026-07-28 | CNY 15,50 | -6,46 % | CNY 15,88 | CNY 16,62 | CNY 15,25 | 146,68M |
| 2026-07-27 | CNY 16,57 | +5,47 % | CNY 15,81 | CNY 17,28 | CNY 15,60 | 190,49M |
| 2026-07-24 | CNY 15,71 | -5,19 % | CNY 16,12 | CNY 16,57 | CNY 15,63 | 95,56M |
| 2026-07-23 | CNY 16,57 | +0,67 % | CNY 16,65 | CNY 17,62 | CNY 16,22 | 164,73M |
| 2026-07-22 | CNY 16,46 | -4,47 % | CNY 16,66 | CNY 17,66 | CNY 16,25 | 172,89M |
| 2026-07-21 | CNY 17,23 | +2,13 % | CNY 17,05 | CNY 17,35 | CNY 15,18 | 220,11M |
| 2026-07-20 | CNY 16,87 | -1,69 % | CNY 17,86 | CNY 18,88 | CNY 16,03 | 183,01M |
| 2026-07-17 | CNY 17,16 | -9,68 % | CNY 19,04 | CNY 19,41 | CNY 17,10 | 113,54M |
| 2026-07-16 | CNY 19,00 | -6,73 % | CNY 19,89 | CNY 20,41 | CNY 18,70 | 118,60M |
| 2026-07-15 | CNY 20,37 | -2,35 % | CNY 21,76 | CNY 21,93 | CNY 20,33 | 117,89M |
| 2026-07-14 | CNY 20,86 | +4,98 % | CNY 19,88 | CNY 20,86 | CNY 19,12 | 120,15M |
| 2026-07-13 | CNY 19,87 | -10,01 % | CNY 21,67 | CNY 21,85 | CNY 19,87 | 133,59M |
| 2026-07-10 | CNY 22,08 | -5,24 % | CNY 23,34 | CNY 24,30 | CNY 22,00 | 146,74M |
| 2026-07-09 | CNY 23,30 | +3,05 % | CNY 22,95 | CNY 23,45 | CNY 21,70 | 145,31M |
| 2026-07-08 | CNY 22,61 | -2,37 % | CNY 23,89 | CNY 23,90 | CNY 22,32 | 104,05M |
| 2026-07-07 | CNY 23,16 | -4,02 % | CNY 24,00 | CNY 24,35 | CNY 22,70 | 104,65M |
| 2026-07-06 | CNY 24,13 | -5,26 % | CNY 26,23 | CNY 26,37 | CNY 23,55 | 131,42M |
| 2026-07-03 | CNY 25,47 | -4,36 % | CNY 26,32 | CNY 27,04 | CNY 25,36 | 141,81M |
| 2026-07-02 | CNY 26,63 | -10,00 % | CNY 27,96 | CNY 28,81 | CNY 26,63 | 134,68M |
| 2026-07-01 | CNY 29,59 | -8,67 % | CNY 31,82 | CNY 32,59 | CNY 29,19 | 178,53M |
| 2026-06-30 | CNY 32,40 | -2,41 % | CNY 34,20 | CNY 34,57 | CNY 31,42 | 150,61M |
| 2026-06-29 | CNY 33,20 | -8,16 % | CNY 36,00 | CNY 36,38 | CNY 32,54 | 180,11M |
| 2026-06-26 | CNY 36,15 | -6,10 % | CNY 37,32 | CNY 38,11 | CNY 34,65 | 186,83M |
| 2026-06-25 | CNY 38,50 | +3,91 % | CNY 39,55 | CNY 39,71 | CNY 37,00 | 206,04M |
| 2026-06-24 | CNY 37,05 | +10,01 % | CNY 33,68 | CNY 37,05 | CNY 33,68 | 47,10M |
| 2026-06-23 | CNY 33,68 | -0,94 % | CNY 34,59 | CNY 35,50 | CNY 32,58 | 172,62M |
| 2026-06-22 | CNY 34,00 | +7,66 % | CNY 34,28 | CNY 34,74 | CNY 32,53 | 279,13M |
| 2026-06-18 | CNY 31,58 | +10,00 % | CNY 30,01 | CNY 31,58 | CNY 30,01 | 55,44M |
| 2026-06-17 | CNY 28,71 | +10,00 % | CNY 26,11 | CNY 28,71 | CNY 25,66 | 188,27M |
| 2026-06-16 | CNY 26,10 | +8,16 % | CNY 24,37 | CNY 26,54 | CNY 23,91 | 246,82M |
| 2026-06-15 | CNY 24,13 | +6,16 % | CNY 23,66 | CNY 24,13 | CNY 22,70 | 183,79M |
| 2026-06-12 | CNY 22,73 | -5,53 % | CNY 24,70 | CNY 25,13 | CNY 22,55 | 178,86M |
| 2026-06-11 | CNY 24,06 | -0,95 % | CNY 24,16 | CNY 24,86 | CNY 23,50 | 120,02M |
| 2026-06-10 | CNY 24,29 | -8,68 % | CNY 25,81 | CNY 25,98 | CNY 23,94 | 173,65M |
| 2026-06-09 | CNY 26,60 | +5,98 % | CNY 25,80 | CNY 26,76 | CNY 24,78 | 225,79M |
| 2026-06-08 | CNY 25,10 | +1,13 % | CNY 22,36 | CNY 26,68 | CNY 22,36 | 249,01M |
| 2026-06-05 | CNY 24,82 | -7,49 % | CNY 26,42 | CNY 28,58 | CNY 24,65 | 297,21M |
| 2026-06-04 | CNY 26,83 | +10,00 % | CNY 23,52 | CNY 26,83 | CNY 23,52 | 226,05M |
| 2026-06-03 | CNY 24,39 | -2,79 % | CNY 25,01 | CNY 26,50 | CNY 24,00 | 271,04M |
| 2026-06-02 | CNY 25,09 | +8,15 % | CNY 22,52 | CNY 25,20 | CNY 22,52 | 242,10M |
| 2026-06-01 | CNY 23,20 | -3,05 % | CNY 23,61 | CNY 24,70 | CNY 22,48 | 184,19M |
| 2026-05-29 | CNY 23,93 | +3,50 % | CNY 23,00 | CNY 24,86 | CNY 22,01 | 238,81M |
| 2026-05-28 | CNY 23,12 | +8,85 % | CNY 20,89 | CNY 23,36 | CNY 20,61 | 180,37M |
| 2026-05-27 | CNY 21,24 | -2,34 % | CNY 21,61 | CNY 22,22 | CNY 20,81 | 127,57M |
| 2026-05-26 | CNY 21,75 | -7,76 % | CNY 23,42 | CNY 23,55 | CNY 21,22 | 137,55M |