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 15,70 | -0,13 % | CNY 15,77 | CNY 15,87 | CNY 15,60 | 14,23M |
| 2026-09-29 | CNY 15,72 | +1,81 % | CNY 15,46 | CNY 15,80 | CNY 15,41 | 19,60M |
| 2026-09-28 | CNY 15,44 | -3,14 % | CNY 15,82 | CNY 15,82 | CNY 15,34 | 21,69M |
| 2026-09-24 | CNY 15,94 | -2,69 % | CNY 16,28 | CNY 16,38 | CNY 15,91 |
| 18,98M |
| 2026-09-23 | CNY 16,38 | -2,21 % | CNY 16,70 | CNY 16,76 | CNY 16,37 | 18,24M |
| 2026-09-22 | CNY 16,75 | -0,24 % | CNY 16,83 | CNY 16,88 | CNY 16,72 | 16,91M |
| 2026-09-21 | CNY 16,79 | +1,08 % | CNY 16,70 | CNY 16,95 | CNY 16,67 | 20,65M |
| 2026-09-18 | CNY 16,61 | +0,12 % | CNY 16,71 | CNY 16,82 | CNY 16,52 | 17,59M |
| 2026-09-17 | CNY 16,59 | +0,12 % | CNY 16,55 | CNY 16,73 | CNY 16,41 | 18,20M |
| 2026-09-16 | CNY 16,57 | +1,66 % | CNY 16,20 | CNY 16,70 | CNY 16,11 | 23,39M |
| 2026-09-15 | CNY 16,30 | -3,21 % | CNY 16,62 | CNY 16,84 | CNY 16,17 | 28,30M |
| 2026-09-14 | CNY 16,84 | +0,24 % | CNY 16,75 | CNY 16,96 | CNY 16,46 | 17,64M |
| 2026-09-11 | CNY 16,80 | -4,27 % | CNY 17,10 | CNY 17,13 | CNY 16,55 | 28,24M |
| 2026-09-10 | CNY 17,55 | -1,46 % | CNY 17,70 | CNY 17,74 | CNY 17,49 | 14,44M |
| 2026-09-09 | CNY 17,81 | -0,17 % | CNY 17,74 | CNY 17,98 | CNY 17,68 | 19,40M |
| 2026-09-08 | CNY 17,84 | +0,62 % | CNY 17,78 | CNY 17,99 | CNY 17,70 | 20,51M |
| 2026-09-07 | CNY 17,73 | -0,84 % | CNY 17,75 | CNY 17,86 | CNY 17,52 | 23,73M |
| 2026-09-04 | CNY 17,88 | -2,13 % | CNY 18,29 | CNY 18,56 | CNY 17,78 | 32,54M |
| 2026-09-03 | CNY 18,27 | +1,50 % | CNY 18,15 | CNY 18,55 | CNY 18,10 | 38,39M |
| 2026-09-02 | CNY 18,00 | -4,00 % | CNY 18,40 | CNY 18,41 | CNY 17,77 | 41,57M |
| 2026-09-01 | CNY 18,75 | -2,24 % | CNY 19,15 | CNY 19,53 | CNY 18,68 | 41,49M |
| 2026-08-31 | CNY 19,18 | -0,62 % | CNY 19,33 | CNY 19,44 | CNY 18,76 | 39,10M |
| 2026-08-28 | CNY 19,30 | +1,85 % | CNY 19,33 | CNY 19,43 | CNY 18,72 | 48,83M |
| 2026-08-27 | CNY 18,95 | 0,00 % | CNY 18,85 | CNY 18,98 | CNY 18,55 | 36,87M |
| 2026-08-26 | CNY 18,95 | +1,66 % | CNY 18,80 | CNY 19,57 | CNY 18,50 | 50,27M |
| 2026-08-25 | CNY 18,64 | -4,61 % | CNY 19,30 | CNY 19,63 | CNY 18,57 | 48,51M |
| 2026-08-24 | CNY 19,54 | +0,31 % | CNY 19,80 | CNY 20,23 | CNY 19,38 | 42,99M |
| 2026-08-21 | CNY 19,48 | +4,73 % | CNY 18,50 | CNY 19,69 | CNY 18,40 | 53,46M |
| 2026-08-20 | CNY 18,60 | -0,64 % | CNY 18,88 | CNY 18,98 | CNY 18,40 | 30,32M |
| 2026-08-19 | CNY 18,72 | -3,60 % | CNY 19,16 | CNY 19,40 | CNY 18,68 | 31,07M |
| 2026-08-18 | CNY 19,42 | -0,82 % | CNY 19,71 | CNY 20,09 | CNY 19,16 | 34,12M |
| 2026-08-17 | CNY 19,58 | +2,09 % | CNY 19,30 | CNY 19,70 | CNY 18,89 | 36,47M |
| 2026-08-14 | CNY 19,18 | +1,86 % | CNY 19,01 | CNY 19,45 | CNY 18,86 | 34,06M |
| 2026-08-13 | CNY 18,83 | -1,93 % | CNY 19,14 | CNY 19,50 | CNY 18,83 | 36,66M |
| 2026-08-12 | CNY 19,20 | +1,69 % | CNY 19,00 | CNY 19,75 | CNY 18,91 | 50,15M |
| 2026-08-11 | CNY 18,88 | -1,10 % | CNY 18,93 | CNY 19,63 | CNY 18,80 | 40,42M |
| 2026-08-10 | CNY 19,09 | +3,47 % | CNY 18,69 | CNY 19,23 | CNY 18,59 | 50,13M |
| 2026-08-07 | CNY 18,45 | +1,21 % | CNY 18,70 | CNY 18,77 | CNY 18,05 | 36,22M |
| 2026-08-06 | CNY 18,23 | -0,92 % | CNY 18,39 | CNY 18,49 | CNY 18,00 | 36,51M |
| 2026-08-05 | CNY 18,40 | +2,28 % | CNY 18,03 | CNY 18,41 | CNY 17,95 | 36,32M |
| 2026-08-04 | CNY 17,99 | +0,28 % | CNY 17,83 | CNY 18,14 | CNY 17,81 | 28,76M |
| 2026-08-03 | CNY 17,94 | +2,34 % | CNY 17,35 | CNY 18,13 | CNY 17,20 | 38,42M |
| 2026-07-31 | CNY 17,53 | -0,23 % | CNY 17,60 | CNY 18,05 | CNY 17,50 | 39,29M |
| 2026-07-30 | CNY 17,57 | -1,35 % | CNY 17,69 | CNY 18,02 | CNY 17,35 | 30,91M |
| 2026-07-29 | CNY 17,81 | +2,18 % | CNY 17,37 | CNY 18,07 | CNY 16,90 | 45,28M |
| 2026-07-28 | CNY 17,43 | -1,69 % | CNY 17,61 | CNY 17,93 | CNY 17,16 | 31,18M |
| 2026-07-27 | CNY 17,73 | +4,73 % | CNY 17,20 | CNY 17,74 | CNY 17,00 | 39,87M |
| 2026-07-24 | CNY 16,93 | -5,10 % | CNY 17,50 | CNY 17,63 | CNY 16,93 | 38,86M |
| 2026-07-23 | CNY 17,84 | +6,25 % | CNY 17,13 | CNY 18,09 | CNY 16,86 | 64,54M |
| 2026-07-22 | CNY 16,79 | -0,71 % | CNY 16,72 | CNY 17,12 | CNY 16,56 | 40,86M |
| 2026-07-21 | CNY 16,91 | +3,81 % | CNY 16,00 | CNY 17,04 | CNY 15,87 | 58,22M |
| 2026-07-20 | CNY 16,29 | -4,96 % | CNY 16,92 | CNY 17,12 | CNY 15,96 | 71,89M |
| 2026-07-17 | CNY 17,14 | -1,78 % | CNY 17,60 | CNY 18,27 | CNY 17,00 | 70,41M |
| 2026-07-16 | CNY 17,45 | -3,43 % | CNY 17,86 | CNY 17,92 | CNY 17,39 | 56,56M |
| 2026-07-15 | CNY 18,07 | -3,21 % | CNY 18,79 | CNY 18,85 | CNY 18,00 | 52,06M |
| 2026-07-14 | CNY 18,67 | +3,04 % | CNY 18,12 | CNY 19,08 | CNY 17,68 | 71,00M |
| 2026-07-13 | CNY 18,12 | -3,10 % | CNY 18,45 | CNY 18,77 | CNY 17,81 | 71,32M |
| 2026-07-10 | CNY 18,70 | -7,43 % | CNY 19,90 | CNY 20,05 | CNY 18,65 | 110,63M |
| 2026-07-09 | CNY 20,20 | -8,97 % | CNY 21,80 | CNY 21,80 | CNY 19,97 | 122,95M |
| 2026-07-08 | CNY 22,19 | -9,98 % | CNY 24,08 | CNY 24,30 | CNY 22,19 | 129,81M |
| 2026-07-07 | CNY 24,65 | +10,00 % | CNY 24,65 | CNY 24,65 | CNY 24,65 | 17,75M |
| 2026-07-06 | CNY 22,41 | +2,47 % | CNY 21,65 | CNY 22,88 | CNY 21,62 | 57,62M |
| 2026-07-03 | CNY 21,87 | +0,05 % | CNY 22,60 | CNY 22,80 | CNY 21,45 | 65,30M |
| 2026-07-02 | CNY 21,86 | +4,10 % | CNY 20,96 | CNY 22,35 | CNY 20,63 | 66,47M |
| 2026-07-01 | CNY 21,00 | +3,09 % | CNY 20,39 | CNY 21,45 | CNY 19,70 | 57,90M |
| 2026-06-30 | CNY 20,37 | +4,25 % | CNY 19,56 | CNY 20,57 | CNY 19,38 | 58,68M |
| 2026-06-29 | CNY 19,54 | -2,25 % | CNY 19,58 | CNY 20,17 | CNY 18,70 | 57,31M |
| 2026-06-26 | CNY 19,99 | -10,00 % | CNY 22,30 | CNY 22,34 | CNY 19,99 | 63,74M |
| 2026-06-25 | CNY 22,21 | -5,89 % | CNY 23,59 | CNY 24,15 | CNY 22,17 | 70,17M |
| 2026-06-24 | CNY 23,60 | +10,02 % | CNY 21,45 | CNY 23,60 | CNY 21,02 | 67,85M |
| 2026-06-23 | CNY 21,45 | -5,59 % | CNY 22,69 | CNY 22,89 | CNY 21,36 | 37,38M |
| 2026-06-22 | CNY 22,72 | +2,43 % | CNY 21,20 | CNY 22,74 | CNY 20,79 | 57,77M |
| 2026-06-18 | CNY 22,18 | -3,27 % | CNY 22,75 | CNY 23,00 | CNY 21,91 | 33,70M |
| 2026-06-17 | CNY 22,93 | +0,17 % | CNY 22,90 | CNY 23,30 | CNY 22,35 | 36,43M |
| 2026-06-16 | CNY 22,89 | -0,52 % | CNY 22,90 | CNY 23,37 | CNY 22,35 | 42,20M |
| 2026-06-15 | CNY 23,01 | +0,70 % | CNY 23,07 | CNY 23,68 | CNY 22,70 | 55,26M |
| 2026-06-12 | CNY 22,85 | +1,33 % | CNY 22,60 | CNY 23,63 | CNY 22,31 | 58,50M |
| 2026-06-11 | CNY 22,55 | +2,73 % | CNY 22,00 | CNY 23,37 | CNY 21,68 | 69,30M |
| 2026-06-10 | CNY 21,95 | +0,69 % | CNY 21,88 | CNY 22,80 | CNY 21,66 | 54,57M |
| 2026-06-09 | CNY 21,80 | +6,34 % | CNY 20,78 | CNY 21,95 | CNY 20,29 | 50,68M |
| 2026-06-08 | CNY 20,50 | -3,30 % | CNY 21,01 | CNY 21,55 | CNY 20,09 | 41,56M |
| 2026-06-05 | CNY 21,20 | +0,24 % | CNY 21,11 | CNY 22,30 | CNY 20,39 | 50,02M |
| 2026-06-04 | CNY 21,15 | -5,07 % | CNY 22,25 | CNY 22,28 | CNY 21,05 | 45,60M |
| 2026-06-03 | CNY 22,28 | -1,28 % | CNY 22,22 | CNY 22,73 | CNY 22,08 | 27,96M |
| 2026-06-02 | CNY 22,57 | -3,05 % | CNY 23,22 | CNY 23,35 | CNY 22,19 | 32,72M |
| 2026-06-01 | CNY 23,28 | +1,62 % | CNY 23,12 | CNY 23,85 | CNY 22,83 | 35,39M |
| 2026-05-29 | CNY 22,91 | -3,29 % | CNY 23,84 | CNY 23,93 | CNY 22,81 | 31,74M |
| 2026-05-28 | CNY 23,69 | -1,86 % | CNY 24,33 | CNY 24,65 | CNY 23,26 | 39,09M |
| 2026-05-27 | CNY 24,14 | -4,43 % | CNY 25,32 | CNY 25,84 | CNY 24,01 | 48,64M |
| 2026-05-26 | CNY 25,26 | +1,28 % | CNY 24,56 | CNY 25,35 | CNY 24,06 | 50,06M |