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