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