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 16,85 | -1,98 % | CNY 17,19 | CNY 17,32 | CNY 16,77 | 13,39M |
| 2026-09-29 | CNY 17,19 | +0,76 % | CNY 17,09 | CNY 17,47 | CNY 16,98 | 14,58M |
| 2026-09-28 | CNY 17,06 | -6,26 % | CNY 18,10 | CNY 18,20 | CNY 17,00 | 24,66M |
| 2026-09-24 | CNY 18,20 | -2,05 % | CNY 18,58 | CNY 18,66 | CNY 18,08 | 12,71M |
| 2026-09-23 | CNY 18,58 | +0,92 % | CNY 18,42 | CNY 18,70 | CNY 18,17 | 18,51M |
| 2026-09-22 | CNY 18,41 | -1,34 % | CNY 19,00 | CNY 19,07 | CNY 18,29 | 23,05M |
| 2026-09-21 | CNY 18,66 | +2,13 % | CNY 18,43 | CNY 19,45 | CNY 18,38 | 23,84M |
| 2026-09-18 | CNY 18,27 | +2,30 % | CNY 18,02 | CNY 18,35 | CNY 17,96 | 19,10M |
| 2026-09-17 | CNY 17,86 | -3,09 % | CNY 18,41 | CNY 18,78 | CNY 17,85 | 19,47M |
| 2026-09-16 | CNY 18,43 | +1,54 % | CNY 18,13 | CNY 18,57 | CNY 17,76 | 24,84M |
| 2026-09-15 | CNY 18,15 | +4,13 % | CNY 17,43 | CNY 18,42 | CNY 17,35 | 24,48M |
| 2026-09-14 | CNY 17,43 | +0,29 % | CNY 17,37 | CNY 17,64 | CNY 17,02 | 11,04M |
| 2026-09-11 | CNY 17,38 | -2,80 % | CNY 17,60 | CNY 17,69 | CNY 16,90 | 16,98M |
| 2026-09-10 | CNY 17,88 | -0,61 % | CNY 17,90 | CNY 18,09 | CNY 17,65 | 11,75M |
| 2026-09-09 | CNY 17,99 | +1,07 % | CNY 17,77 | CNY 18,13 | CNY 17,70 | 15,10M |
| 2026-09-08 | CNY 17,80 | -1,22 % | CNY 18,03 | CNY 18,10 | CNY 17,69 | 13,61M |
| 2026-09-07 | CNY 18,02 | +3,15 % | CNY 17,50 | CNY 18,13 | CNY 17,43 | 19,43M |
| 2026-09-04 | CNY 17,47 | -4,90 % | CNY 18,51 | CNY 18,73 | CNY 17,30 | 27,86M |
| 2026-09-03 | CNY 18,37 | -0,05 % | CNY 18,53 | CNY 18,69 | CNY 18,11 | 15,74M |
| 2026-09-02 | CNY 18,38 | -1,92 % | CNY 18,47 | CNY 18,59 | CNY 18,15 | 16,72M |
| 2026-09-01 | CNY 18,74 | -3,50 % | CNY 19,43 | CNY 19,49 | CNY 18,69 | 22,52M |
| 2026-08-31 | CNY 19,42 | +1,41 % | CNY 18,77 | CNY 19,43 | CNY 18,50 | 20,42M |
| 2026-08-28 | CNY 19,15 | -1,85 % | CNY 19,52 | CNY 19,62 | CNY 19,06 | 24,87M |
| 2026-08-27 | CNY 19,51 | +2,68 % | CNY 18,92 | CNY 19,60 | CNY 18,85 | 29,84M |
| 2026-08-26 | CNY 19,00 | +0,80 % | CNY 18,92 | CNY 19,26 | CNY 18,45 | 27,75M |
| 2026-08-25 | CNY 18,85 | -0,95 % | CNY 18,76 | CNY 19,26 | CNY 18,36 | 31,69M |
| 2026-08-24 | CNY 19,03 | -2,16 % | CNY 19,68 | CNY 19,71 | CNY 18,59 | 29,97M |
| 2026-08-21 | CNY 19,45 | +1,30 % | CNY 19,10 | CNY 19,55 | CNY 18,73 | 27,66M |
| 2026-08-20 | CNY 19,20 | -0,05 % | CNY 20,03 | CNY 20,20 | CNY 18,99 | 33,84M |
| 2026-08-19 | CNY 19,21 | -7,29 % | CNY 20,01 | CNY 20,76 | CNY 19,16 | 40,03M |
| 2026-08-18 | CNY 20,72 | -1,75 % | CNY 21,13 | CNY 21,38 | CNY 20,36 | 44,03M |
| 2026-08-17 | CNY 21,09 | -1,82 % | CNY 21,95 | CNY 21,98 | CNY 20,70 | 61,50M |
| 2026-08-14 | CNY 21,48 | +9,98 % | CNY 19,61 | CNY 21,48 | CNY 19,61 | 50,30M |
| 2026-08-13 | CNY 19,53 | -2,01 % | CNY 20,09 | CNY 20,40 | CNY 19,50 | 33,09M |
| 2026-08-12 | CNY 19,93 | +1,89 % | CNY 19,60 | CNY 20,13 | CNY 19,33 | 32,74M |
| 2026-08-11 | CNY 19,56 | -2,69 % | CNY 19,68 | CNY 20,11 | CNY 19,21 | 48,91M |
| 2026-08-10 | CNY 20,10 | +4,63 % | CNY 19,49 | CNY 20,19 | CNY 19,30 | 63,50M |
| 2026-08-07 | CNY 19,21 | +3,56 % | CNY 18,55 | CNY 19,58 | CNY 18,50 | 65,90M |
| 2026-08-06 | CNY 18,55 | +2,88 % | CNY 18,10 | CNY 19,26 | CNY 17,98 | 59,82M |
| 2026-08-05 | CNY 18,03 | +4,76 % | CNY 17,19 | CNY 18,30 | CNY 17,18 | 55,75M |
| 2026-08-04 | CNY 17,21 | +7,36 % | CNY 16,21 | CNY 17,37 | CNY 15,92 | 40,04M |
| 2026-08-03 | CNY 16,03 | +0,50 % | CNY 15,90 | CNY 16,45 | CNY 15,52 | 29,77M |
| 2026-07-31 | CNY 15,95 | +1,21 % | CNY 16,66 | CNY 17,10 | CNY 15,93 | 34,02M |
| 2026-07-30 | CNY 15,76 | -6,30 % | CNY 16,79 | CNY 17,02 | CNY 15,48 | 36,41M |
| 2026-07-29 | CNY 16,82 | -1,35 % | CNY 17,17 | CNY 17,20 | CNY 16,24 | 30,48M |
| 2026-07-28 | CNY 17,05 | -3,89 % | CNY 17,54 | CNY 18,16 | CNY 16,91 | 26,81M |
| 2026-07-27 | CNY 17,74 | +5,53 % | CNY 16,98 | CNY 18,02 | CNY 16,76 | 31,73M |
| 2026-07-24 | CNY 16,81 | -4,65 % | CNY 17,39 | CNY 17,48 | CNY 16,56 | 26,52M |
| 2026-07-23 | CNY 17,63 | +1,50 % | CNY 17,54 | CNY 17,93 | CNY 17,20 | 28,48M |
| 2026-07-22 | CNY 17,37 | -0,12 % | CNY 17,43 | CNY 18,07 | CNY 17,01 | 41,36M |
| 2026-07-21 | CNY 17,39 | +9,30 % | CNY 16,39 | CNY 17,44 | CNY 14,58 | 46,47M |
| 2026-07-20 | CNY 15,91 | -9,60 % | CNY 18,09 | CNY 18,30 | CNY 15,84 | 41,07M |
| 2026-07-17 | CNY 17,60 | -8,57 % | CNY 19,35 | CNY 19,44 | CNY 17,40 | 33,53M |
| 2026-07-16 | CNY 19,25 | -4,94 % | CNY 20,23 | CNY 20,54 | CNY 18,95 | 32,51M |
| 2026-07-15 | CNY 20,25 | -5,86 % | CNY 22,00 | CNY 22,18 | CNY 20,00 | 28,84M |
| 2026-07-14 | CNY 21,51 | +5,91 % | CNY 20,48 | CNY 21,76 | CNY 20,12 | 40,22M |
| 2026-07-13 | CNY 20,31 | -8,35 % | CNY 22,00 | CNY 22,05 | CNY 20,21 | 28,30M |
| 2026-07-10 | CNY 22,16 | -1,34 % | CNY 22,49 | CNY 23,38 | CNY 22,12 | 30,49M |
| 2026-07-09 | CNY 22,46 | +0,27 % | CNY 22,85 | CNY 23,26 | CNY 21,30 | 33,97M |
| 2026-07-08 | CNY 22,40 | -4,64 % | CNY 23,71 | CNY 24,06 | CNY 22,28 | 30,73M |
| 2026-07-07 | CNY 23,49 | -3,65 % | CNY 24,26 | CNY 24,89 | CNY 23,10 | 29,15M |
| 2026-07-06 | CNY 24,38 | -5,06 % | CNY 25,68 | CNY 26,20 | CNY 24,18 | 35,24M |
| 2026-07-03 | CNY 25,68 | +1,70 % | CNY 25,16 | CNY 26,54 | CNY 25,16 | 41,39M |
| 2026-07-02 | CNY 25,25 | -1,94 % | CNY 25,30 | CNY 26,77 | CNY 25,05 | 45,53M |
| 2026-07-01 | CNY 25,75 | -6,40 % | CNY 26,18 | CNY 27,12 | CNY 25,30 | 51,66M |
| 2026-06-30 | CNY 27,51 | +3,42 % | CNY 26,40 | CNY 27,81 | CNY 25,90 | 43,82M |
| 2026-06-29 | CNY 26,60 | -6,07 % | CNY 28,30 | CNY 28,66 | CNY 26,00 | 59,66M |
| 2026-06-26 | CNY 28,32 | -7,90 % | CNY 30,73 | CNY 30,74 | CNY 27,71 | 71,62M |
| 2026-06-25 | CNY 30,75 | -2,13 % | CNY 31,43 | CNY 32,31 | CNY 30,51 | 60,84M |
| 2026-06-24 | CNY 31,42 | -2,93 % | CNY 31,99 | CNY 32,00 | CNY 30,40 | 70,14M |
| 2026-06-23 | CNY 32,37 | -10,01 % | CNY 35,26 | CNY 35,45 | CNY 32,37 | 61,49M |
| 2026-06-22 | CNY 35,97 | -0,36 % | CNY 36,00 | CNY 36,45 | CNY 34,38 | 76,90M |
| 2026-06-18 | CNY 36,10 | +5,49 % | CNY 33,64 | CNY 36,61 | CNY 33,56 | 73,26M |
| 2026-06-17 | CNY 34,22 | +1,75 % | CNY 34,23 | CNY 34,85 | CNY 33,08 | 91,91M |
| 2026-06-16 | CNY 33,63 | +10,01 % | CNY 30,60 | CNY 33,63 | CNY 30,18 | 44,97M |
| 2026-06-15 | CNY 30,57 | +4,23 % | CNY 29,59 | CNY 30,91 | CNY 28,60 | 66,93M |
| 2026-06-12 | CNY 29,33 | -4,12 % | CNY 30,60 | CNY 31,62 | CNY 29,08 | 75,02M |
| 2026-06-11 | CNY 30,59 | -3,50 % | CNY 31,70 | CNY 32,59 | CNY 29,58 | 71,87M |
| 2026-06-10 | CNY 31,70 | -3,35 % | CNY 32,81 | CNY 33,22 | CNY 30,50 | 62,26M |
| 2026-06-09 | CNY 32,80 | +4,36 % | CNY 32,23 | CNY 34,47 | CNY 32,10 | 89,94M |
| 2026-06-08 | CNY 31,43 | +0,83 % | CNY 30,00 | CNY 33,63 | CNY 29,95 | 100,69M |
| 2026-06-05 | CNY 31,17 | +3,61 % | CNY 30,59 | CNY 33,00 | CNY 30,59 | 135,20M |
| 2026-06-04 | CNY 30,08 | +9,99 % | CNY 26,67 | CNY 30,08 | CNY 26,13 | 88,18M |
| 2026-06-03 | CNY 27,35 | +8,86 % | CNY 25,51 | CNY 27,64 | CNY 25,26 | 93,87M |
| 2026-06-02 | CNY 25,13 | +5,46 % | CNY 23,83 | CNY 25,73 | CNY 23,16 | 42,14M |
| 2026-06-01 | CNY 23,83 | -2,99 % | CNY 24,51 | CNY 25,06 | CNY 23,58 | 33,36M |
| 2026-05-29 | CNY 24,56 | -5,85 % | CNY 25,99 | CNY 25,99 | CNY 24,31 | 41,68M |
| 2026-05-28 | CNY 26,08 | +1,07 % | CNY 25,82 | CNY 26,65 | CNY 25,82 | 41,01M |
| 2026-05-27 | CNY 25,81 | -4,97 % | CNY 27,17 | CNY 27,35 | CNY 25,59 | 42,06M |
| 2026-05-26 | CNY 27,16 | +1,94 % | CNY 27,58 | CNY 27,92 | CNY 26,12 | 63,66M |