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