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