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 23,01 | -5,85 % | CNY 24,20 | CNY 24,35 | CNY 23,01 | 65,17M |
| 2026-09-29 | CNY 24,44 | +9,99 % | CNY 21,84 | CNY 24,44 | CNY 21,84 | 81,60M |
| 2026-09-28 | CNY 22,22 | -6,76 % | CNY 23,80 | CNY 23,88 | CNY 22,05 | 59,71M |
| 2026-09-24 | CNY 23,83 | -4,14 % | CNY 24,69 | CNY 24,85 | CNY 23,80 | 63,56M |
| 2026-09-23 | CNY 24,86 | -2,09 % | CNY 25,15 | CNY 25,70 | CNY 24,50 | 68,48M |
| 2026-09-22 | CNY 25,39 | +6,32 % | CNY 24,27 | CNY 26,26 | CNY 24,14 | 92,34M |
| 2026-09-21 | CNY 23,88 | +2,05 % | CNY 23,40 | CNY 24,14 | CNY 23,17 | 75,02M |
| 2026-09-18 | CNY 23,40 | -1,56 % | CNY 24,00 | CNY 24,97 | CNY 23,09 | 141,64M |
| 2026-09-17 | CNY 23,77 | +1,67 % | CNY 23,26 | CNY 24,73 | CNY 23,02 | 112,46M |
| 2026-09-16 | CNY 23,38 | +7,94 % | CNY 21,61 | CNY 23,73 | CNY 21,32 | 112,13M |
| 2026-09-15 | CNY 21,66 | +2,56 % | CNY 21,12 | CNY 22,07 | CNY 20,88 | 112,54M |
| 2026-09-14 | CNY 21,12 | +5,18 % | CNY 19,65 | CNY 21,33 | CNY 19,02 | 154,14M |
| 2026-09-11 | CNY 20,08 | +10,03 % | CNY 18,09 | CNY 20,08 | CNY 17,88 | 104,66M |
| 2026-09-10 | CNY 18,25 | +1,05 % | CNY 18,00 | CNY 18,62 | CNY 17,49 | 101,51M |
| 2026-09-09 | CNY 18,06 | +5,74 % | CNY 17,67 | CNY 18,63 | CNY 17,17 | 134,30M |
| 2026-09-08 | CNY 17,08 | +6,68 % | CNY 17,11 | CNY 17,61 | CNY 16,95 | 198,56M |
| 2026-09-07 | CNY 16,01 | +10,03 % | CNY 14,84 | CNY 16,01 | CNY 14,69 | 85,40M |
| 2026-09-04 | CNY 14,55 | -0,95 % | CNY 14,73 | CNY 14,98 | CNY 14,40 | 28,46M |
| 2026-09-03 | CNY 14,69 | +1,45 % | CNY 14,62 | CNY 14,87 | CNY 14,23 | 29,86M |
| 2026-09-02 | CNY 14,48 | -0,14 % | CNY 14,34 | CNY 14,62 | CNY 14,23 | 27,78M |
| 2026-09-01 | CNY 14,50 | -1,69 % | CNY 14,71 | CNY 14,71 | CNY 14,26 | 31,47M |
| 2026-08-31 | CNY 14,75 | +0,41 % | CNY 14,35 | CNY 14,94 | CNY 14,30 | 39,15M |
| 2026-08-28 | CNY 14,69 | +2,44 % | CNY 14,27 | CNY 15,05 | CNY 14,16 | 49,14M |
| 2026-08-27 | CNY 14,34 | +5,05 % | CNY 13,69 | CNY 14,48 | CNY 13,65 | 45,69M |
| 2026-08-26 | CNY 13,65 | +1,56 % | CNY 13,47 | CNY 13,78 | CNY 13,03 | 35,43M |
| 2026-08-25 | CNY 13,44 | +0,60 % | CNY 13,19 | CNY 13,50 | CNY 13,03 | 28,55M |
| 2026-08-24 | CNY 13,36 | -3,33 % | CNY 13,86 | CNY 13,90 | CNY 13,00 | 49,10M |
| 2026-08-21 | CNY 13,82 | +6,88 % | CNY 12,85 | CNY 14,22 | CNY 12,83 | 74,68M |
| 2026-08-20 | CNY 12,93 | -1,60 % | CNY 13,50 | CNY 13,52 | CNY 12,83 | 32,60M |
| 2026-08-19 | CNY 13,14 | -8,94 % | CNY 14,00 | CNY 14,10 | CNY 13,06 | 51,42M |
| 2026-08-18 | CNY 14,43 | +6,57 % | CNY 13,50 | CNY 14,72 | CNY 13,39 | 79,21M |
| 2026-08-17 | CNY 13,54 | +3,91 % | CNY 13,02 | CNY 13,55 | CNY 12,99 | 30,81M |
| 2026-08-14 | CNY 13,03 | +2,12 % | CNY 12,94 | CNY 13,05 | CNY 12,76 | 24,23M |
| 2026-08-13 | CNY 12,76 | -2,45 % | CNY 13,23 | CNY 13,30 | CNY 12,76 | 30,69M |
| 2026-08-12 | CNY 13,08 | +1,63 % | CNY 12,80 | CNY 13,14 | CNY 12,76 | 23,96M |
| 2026-08-11 | CNY 12,87 | 0,00 % | CNY 12,85 | CNY 13,06 | CNY 12,63 | 26,09M |
| 2026-08-10 | CNY 12,87 | -1,61 % | CNY 13,21 | CNY 13,27 | CNY 12,65 | 37,74M |
| 2026-08-07 | CNY 13,08 | +5,14 % | CNY 12,44 | CNY 13,20 | CNY 12,36 | 54,68M |
| 2026-08-06 | CNY 12,44 | +1,06 % | CNY 12,17 | CNY 12,61 | CNY 12,04 | 40,59M |
| 2026-08-05 | CNY 12,31 | +3,36 % | CNY 11,81 | CNY 12,43 | CNY 11,75 | 43,20M |
| 2026-08-04 | CNY 11,91 | +4,75 % | CNY 11,49 | CNY 11,96 | CNY 11,43 | 33,17M |
| 2026-08-03 | CNY 11,37 | +1,97 % | CNY 11,09 | CNY 11,44 | CNY 11,03 | 25,68M |
| 2026-07-31 | CNY 11,15 | +3,43 % | CNY 11,40 | CNY 11,70 | CNY 11,15 | 48,01M |
| 2026-07-30 | CNY 10,78 | -5,36 % | CNY 11,22 | CNY 11,38 | CNY 10,70 | 37,31M |
| 2026-07-29 | CNY 11,39 | -0,44 % | CNY 11,40 | CNY 11,50 | CNY 10,92 | 38,28M |
| 2026-07-28 | CNY 11,44 | -5,14 % | CNY 11,79 | CNY 12,03 | CNY 11,37 | 36,54M |
| 2026-07-27 | CNY 12,06 | +3,52 % | CNY 11,60 | CNY 12,06 | CNY 11,40 | 36,63M |
| 2026-07-24 | CNY 11,65 | -3,88 % | CNY 11,84 | CNY 12,05 | CNY 11,59 | 32,56M |
| 2026-07-23 | CNY 12,12 | +1,25 % | CNY 12,03 | CNY 12,65 | CNY 11,84 | 52,83M |
| 2026-07-22 | CNY 11,97 | -4,39 % | CNY 12,10 | CNY 12,54 | CNY 11,90 | 56,58M |
| 2026-07-21 | CNY 12,52 | +1,38 % | CNY 11,82 | CNY 12,56 | CNY 11,12 | 82,54M |
| 2026-07-20 | CNY 12,35 | -9,99 % | CNY 13,48 | CNY 13,71 | CNY 12,35 | 52,29M |
| 2026-07-17 | CNY 13,72 | -9,97 % | CNY 15,05 | CNY 15,24 | CNY 13,72 | 64,94M |
| 2026-07-16 | CNY 15,24 | -1,10 % | CNY 14,88 | CNY 16,37 | CNY 14,81 | 77,71M |
| 2026-07-15 | CNY 15,41 | -8,55 % | CNY 17,17 | CNY 17,20 | CNY 15,18 | 86,20M |
| 2026-07-14 | CNY 16,85 | +0,96 % | CNY 16,86 | CNY 17,30 | CNY 15,89 | 84,30M |
| 2026-07-13 | CNY 16,69 | -7,69 % | CNY 17,91 | CNY 18,50 | CNY 16,56 | 115,59M |
| 2026-07-10 | CNY 18,08 | +5,42 % | CNY 17,70 | CNY 18,87 | CNY 17,68 | 175,19M |
| 2026-07-09 | CNY 17,15 | +10,01 % | CNY 15,63 | CNY 17,15 | CNY 15,63 | 78,96M |
| 2026-07-08 | CNY 15,59 | +0,71 % | CNY 15,51 | CNY 16,08 | CNY 15,03 | 51,32M |
| 2026-07-07 | CNY 15,48 | -5,38 % | CNY 16,09 | CNY 16,25 | CNY 15,31 | 59,05M |
| 2026-07-06 | CNY 16,36 | +10,02 % | CNY 15,05 | CNY 16,36 | CNY 15,02 | 77,81M |
| 2026-07-03 | CNY 14,87 | -2,49 % | CNY 15,13 | CNY 15,40 | CNY 14,78 | 43,40M |
| 2026-07-02 | CNY 15,25 | -5,40 % | CNY 15,58 | CNY 15,96 | CNY 15,11 | 41,44M |
| 2026-07-01 | CNY 16,12 | -2,83 % | CNY 16,58 | CNY 16,81 | CNY 15,70 | 58,46M |
| 2026-06-30 | CNY 16,59 | +4,27 % | CNY 15,85 | CNY 16,70 | CNY 15,09 | 59,58M |
| 2026-06-29 | CNY 15,91 | -10,01 % | CNY 17,54 | CNY 17,75 | CNY 15,91 | 74,35M |
| 2026-06-26 | CNY 17,68 | -5,61 % | CNY 18,33 | CNY 18,45 | CNY 17,40 | 61,06M |
| 2026-06-25 | CNY 18,73 | +4,00 % | CNY 18,20 | CNY 18,75 | CNY 17,37 | 76,56M |
| 2026-06-24 | CNY 18,01 | +1,29 % | CNY 17,44 | CNY 18,15 | CNY 17,40 | 63,43M |
| 2026-06-23 | CNY 17,78 | -8,63 % | CNY 19,12 | CNY 19,27 | CNY 17,51 | 97,50M |
| 2026-06-22 | CNY 19,46 | -1,32 % | CNY 20,20 | CNY 20,35 | CNY 18,96 | 92,90M |
| 2026-06-18 | CNY 19,72 | -2,09 % | CNY 19,60 | CNY 19,99 | CNY 19,37 | 86,38M |
| 2026-06-17 | CNY 20,14 | +4,08 % | CNY 19,22 | CNY 20,70 | CNY 19,06 | 125,39M |
| 2026-06-16 | CNY 19,35 | +2,54 % | CNY 19,06 | CNY 19,63 | CNY 18,85 | 143,52M |
| 2026-06-15 | CNY 18,87 | +10,03 % | CNY 17,05 | CNY 18,87 | CNY 17,05 | 67,03M |
| 2026-06-12 | CNY 17,15 | -3,27 % | CNY 18,00 | CNY 18,83 | CNY 16,95 | 102,74M |
| 2026-06-11 | CNY 17,73 | +1,37 % | CNY 17,04 | CNY 18,18 | CNY 16,61 | 89,52M |
| 2026-06-10 | CNY 17,49 | -4,22 % | CNY 17,90 | CNY 18,48 | CNY 17,07 | 85,00M |
| 2026-06-09 | CNY 18,26 | +6,16 % | CNY 17,60 | CNY 18,37 | CNY 17,35 | 108,30M |
| 2026-06-08 | CNY 17,20 | -3,21 % | CNY 16,30 | CNY 18,09 | CNY 16,30 | 97,08M |
| 2026-06-05 | CNY 17,77 | -0,22 % | CNY 17,64 | CNY 18,49 | CNY 17,12 | 140,42M |
| 2026-06-04 | CNY 17,81 | +4,83 % | CNY 16,60 | CNY 18,00 | CNY 16,55 | 138,74M |
| 2026-06-03 | CNY 16,99 | +3,03 % | CNY 16,60 | CNY 17,49 | CNY 16,16 | 108,16M |
| 2026-06-02 | CNY 16,49 | -0,54 % | CNY 16,41 | CNY 17,14 | CNY 16,34 | 79,53M |
| 2026-06-01 | CNY 16,58 | +0,48 % | CNY 16,55 | CNY 17,28 | CNY 16,46 | 85,27M |
| 2026-05-29 | CNY 16,50 | -3,96 % | CNY 17,01 | CNY 17,57 | CNY 16,30 | 90,78M |
| 2026-05-28 | CNY 17,18 | +2,44 % | CNY 16,70 | CNY 17,21 | CNY 16,45 | 74,82M |
| 2026-05-27 | CNY 16,77 | -1,81 % | CNY 17,00 | CNY 17,28 | CNY 16,43 | 56,64M |
| 2026-05-26 | CNY 17,08 | +0,77 % | CNY 16,95 | CNY 17,38 | CNY 16,60 | 77,68M |