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