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 14,51 | -1,49 % | CNY 14,80 | CNY 14,92 | CNY 14,47 | 17,46M |
| 2026-09-29 | CNY 14,73 | -0,81 % | CNY 14,76 | CNY 14,93 | CNY 14,66 | 15,07M |
| 2026-09-28 | CNY 14,85 | -2,30 % | CNY 15,12 | CNY 15,25 | CNY 14,69 | 22,73M |
| 2026-09-24 | CNY 15,20 | -0,78 % | CNY 15,29 | CNY 15,64 | CNY 15,14 | 23,75M |
| 2026-09-23 | CNY 15,32 | -3,22 % | CNY 15,84 | CNY 15,88 | CNY 15,31 | 23,24M |
| 2026-09-22 | CNY 15,83 | -1,49 % | CNY 16,14 | CNY 16,19 | CNY 15,78 | 25,65M |
| 2026-09-21 | CNY 16,07 | +2,75 % | CNY 15,64 | CNY 16,16 | CNY 15,62 | 30,71M |
| 2026-09-18 | CNY 15,64 | +2,16 % | CNY 15,49 | CNY 15,75 | CNY 15,42 | 25,97M |
| 2026-09-17 | CNY 15,31 | -1,42 % | CNY 15,40 | CNY 15,60 | CNY 15,15 | 23,84M |
| 2026-09-16 | CNY 15,53 | +0,98 % | CNY 15,39 | CNY 15,68 | CNY 15,19 | 25,81M |
| 2026-09-15 | CNY 15,38 | -1,16 % | CNY 15,50 | CNY 15,72 | CNY 15,35 | 22,46M |
| 2026-09-14 | CNY 15,56 | -1,95 % | CNY 15,88 | CNY 16,12 | CNY 15,49 | 29,43M |
| 2026-09-11 | CNY 15,87 | -2,88 % | CNY 16,20 | CNY 16,46 | CNY 15,65 | 47,14M |
| 2026-09-10 | CNY 16,34 | +1,05 % | CNY 15,90 | CNY 16,79 | CNY 15,64 | 67,48M |
| 2026-09-09 | CNY 16,17 | +4,80 % | CNY 15,37 | CNY 16,28 | CNY 15,33 | 54,20M |
| 2026-09-08 | CNY 15,43 | -0,39 % | CNY 15,49 | CNY 15,79 | CNY 15,39 | 21,14M |
| 2026-09-07 | CNY 15,49 | -0,83 % | CNY 15,62 | CNY 15,69 | CNY 15,45 | 22,45M |
| 2026-09-04 | CNY 15,62 | +0,26 % | CNY 15,70 | CNY 16,04 | CNY 15,52 | 30,45M |
| 2026-09-03 | CNY 15,58 | -0,45 % | CNY 15,72 | CNY 15,75 | CNY 15,46 | 19,28M |
| 2026-09-02 | CNY 15,65 | -0,25 % | CNY 15,55 | CNY 15,79 | CNY 15,49 | 22,98M |
| 2026-09-01 | CNY 15,69 | +0,58 % | CNY 15,57 | CNY 15,78 | CNY 15,47 | 21,97M |
| 2026-08-31 | CNY 15,60 | +1,76 % | CNY 15,17 | CNY 15,64 | CNY 15,11 | 22,70M |
| 2026-08-28 | CNY 15,33 | -0,84 % | CNY 15,46 | CNY 15,63 | CNY 15,32 | 21,02M |
| 2026-08-27 | CNY 15,46 | +1,64 % | CNY 15,21 | CNY 15,49 | CNY 15,10 | 21,52M |
| 2026-08-26 | CNY 15,21 | -0,26 % | CNY 15,25 | CNY 15,38 | CNY 15,03 | 20,64M |
| 2026-08-25 | CNY 15,25 | +3,53 % | CNY 14,61 | CNY 15,37 | CNY 14,48 | 29,27M |
| 2026-08-24 | CNY 14,73 | -2,58 % | CNY 14,97 | CNY 15,11 | CNY 14,45 | 30,10M |
| 2026-08-21 | CNY 15,12 | +0,07 % | CNY 15,01 | CNY 15,35 | CNY 14,88 | 25,84M |
| 2026-08-20 | CNY 15,11 | -3,20 % | CNY 16,18 | CNY 16,20 | CNY 15,01 | 44,29M |
| 2026-08-19 | CNY 15,61 | -11,56 % | CNY 17,48 | CNY 17,48 | CNY 15,60 | 74,37M |
| 2026-08-18 | CNY 17,65 | +2,86 % | CNY 17,10 | CNY 17,88 | CNY 17,00 | 67,62M |
| 2026-08-17 | CNY 17,16 | +2,39 % | CNY 16,97 | CNY 17,16 | CNY 16,60 | 30,84M |
| 2026-08-14 | CNY 16,76 | +1,09 % | CNY 16,58 | CNY 16,78 | CNY 16,37 | 27,46M |
| 2026-08-13 | CNY 16,58 | -2,01 % | CNY 17,05 | CNY 17,20 | CNY 16,56 | 31,26M |
| 2026-08-12 | CNY 16,92 | +0,95 % | CNY 16,72 | CNY 17,01 | CNY 16,63 | 29,39M |
| 2026-08-11 | CNY 16,76 | -4,23 % | CNY 16,75 | CNY 17,07 | CNY 16,38 | 48,78M |
| 2026-08-10 | CNY 17,50 | +1,98 % | CNY 17,38 | CNY 17,54 | CNY 16,77 | 48,12M |
| 2026-08-07 | CNY 17,16 | +1,84 % | CNY 16,78 | CNY 17,23 | CNY 16,45 | 47,23M |
| 2026-08-06 | CNY 16,85 | +0,84 % | CNY 16,55 | CNY 17,10 | CNY 16,50 | 45,63M |
| 2026-08-05 | CNY 16,71 | +2,33 % | CNY 16,20 | CNY 16,87 | CNY 16,18 | 39,23M |
| 2026-08-04 | CNY 16,33 | +3,03 % | CNY 16,13 | CNY 16,41 | CNY 15,90 | 39,34M |
| 2026-08-03 | CNY 15,85 | +3,19 % | CNY 15,30 | CNY 16,04 | CNY 15,22 | 38,34M |
| 2026-07-31 | CNY 15,36 | +6,59 % | CNY 15,00 | CNY 15,77 | CNY 14,91 | 58,09M |
| 2026-07-30 | CNY 14,41 | -6,06 % | CNY 15,25 | CNY 15,39 | CNY 14,41 | 40,52M |
| 2026-07-29 | CNY 15,34 | -0,90 % | CNY 15,51 | CNY 15,55 | CNY 14,81 | 36,92M |
| 2026-07-28 | CNY 15,48 | -4,39 % | CNY 16,11 | CNY 16,17 | CNY 15,37 | 36,56M |
| 2026-07-27 | CNY 16,19 | +3,65 % | CNY 15,54 | CNY 16,29 | CNY 15,43 | 40,00M |
| 2026-07-24 | CNY 15,62 | -4,29 % | CNY 15,95 | CNY 16,50 | CNY 15,60 | 44,24M |
| 2026-07-23 | CNY 16,32 | +1,94 % | CNY 15,82 | CNY 16,60 | CNY 15,82 | 44,83M |
| 2026-07-22 | CNY 16,01 | -4,25 % | CNY 16,39 | CNY 16,93 | CNY 15,88 | 54,67M |
| 2026-07-21 | CNY 16,72 | +3,53 % | CNY 16,35 | CNY 16,90 | CNY 15,12 | 63,53M |
| 2026-07-20 | CNY 16,15 | -4,94 % | CNY 17,48 | CNY 17,76 | CNY 15,51 | 64,69M |
| 2026-07-17 | CNY 16,99 | -8,26 % | CNY 18,37 | CNY 18,60 | CNY 16,89 | 66,40M |
| 2026-07-16 | CNY 18,52 | -5,32 % | CNY 18,99 | CNY 19,83 | CNY 18,39 | 77,17M |
| 2026-07-15 | CNY 19,56 | -7,21 % | CNY 21,22 | CNY 21,88 | CNY 19,40 | 105,65M |
| 2026-07-14 | CNY 21,08 | -17,78 % | CNY 24,62 | CNY 24,86 | CNY 20,58 | 131,32M |
| 2026-07-13 | CNY 25,64 | -10,94 % | CNY 28,00 | CNY 29,29 | CNY 24,80 | 177,33M |
| 2026-07-10 | CNY 28,79 | +20,01 % | CNY 23,57 | CNY 28,79 | CNY 23,32 | 123,51M |
| 2026-07-09 | CNY 23,99 | -0,66 % | CNY 24,48 | CNY 24,50 | CNY 23,10 | 77,19M |
| 2026-07-08 | CNY 24,15 | +4,36 % | CNY 22,91 | CNY 24,50 | CNY 22,61 | 72,18M |
| 2026-07-07 | CNY 23,14 | +2,30 % | CNY 22,38 | CNY 23,50 | CNY 22,21 | 52,18M |
| 2026-07-06 | CNY 22,62 | +1,21 % | CNY 22,85 | CNY 23,50 | CNY 22,36 | 59,93M |
| 2026-07-03 | CNY 22,35 | +3,95 % | CNY 21,52 | CNY 22,62 | CNY 21,52 | 51,42M |
| 2026-07-02 | CNY 21,50 | -4,61 % | CNY 22,11 | CNY 22,75 | CNY 21,46 | 53,17M |
| 2026-07-01 | CNY 22,54 | +1,03 % | CNY 21,99 | CNY 22,90 | CNY 21,91 | 60,33M |
| 2026-06-30 | CNY 22,31 | +2,91 % | CNY 21,68 | CNY 22,60 | CNY 21,40 | 61,55M |
| 2026-06-29 | CNY 21,68 | +0,93 % | CNY 21,00 | CNY 21,88 | CNY 20,59 | 56,86M |
| 2026-06-26 | CNY 21,48 | +1,13 % | CNY 21,15 | CNY 21,97 | CNY 20,85 | 73,79M |
| 2026-06-25 | CNY 21,24 | +2,56 % | CNY 20,99 | CNY 21,58 | CNY 20,46 | 80,71M |
| 2026-06-24 | CNY 20,71 | +12,01 % | CNY 18,41 | CNY 21,41 | CNY 18,03 | 87,18M |
| 2026-06-23 | CNY 18,49 | -4,20 % | CNY 18,99 | CNY 19,20 | CNY 18,38 | 30,08M |
| 2026-06-22 | CNY 19,30 | +2,66 % | CNY 18,85 | CNY 19,30 | CNY 17,85 | 45,39M |
| 2026-06-18 | CNY 18,80 | -1,36 % | CNY 18,81 | CNY 19,15 | CNY 18,53 | 32,56M |
| 2026-06-17 | CNY 19,06 | +0,74 % | CNY 19,25 | CNY 19,75 | CNY 18,85 | 41,79M |
| 2026-06-16 | CNY 18,92 | -1,20 % | CNY 19,31 | CNY 19,50 | CNY 18,85 | 26,21M |
| 2026-06-15 | CNY 19,15 | +3,23 % | CNY 18,91 | CNY 19,16 | CNY 18,71 | 26,44M |
| 2026-06-12 | CNY 18,55 | +2,37 % | CNY 18,49 | CNY 19,20 | CNY 18,38 | 32,28M |
| 2026-06-11 | CNY 18,12 | -1,58 % | CNY 18,25 | CNY 18,39 | CNY 17,77 | 25,38M |
| 2026-06-10 | CNY 18,41 | -3,56 % | CNY 18,93 | CNY 19,16 | CNY 18,23 | 28,21M |
| 2026-06-09 | CNY 19,09 | +0,63 % | CNY 19,18 | CNY 19,28 | CNY 18,66 | 26,90M |
| 2026-06-08 | CNY 18,97 | -4,67 % | CNY 19,45 | CNY 20,36 | CNY 18,80 | 36,86M |
| 2026-06-05 | CNY 19,90 | +1,17 % | CNY 19,91 | CNY 20,35 | CNY 19,41 | 34,57M |
| 2026-06-04 | CNY 19,67 | -2,58 % | CNY 19,88 | CNY 20,03 | CNY 19,53 | 26,51M |
| 2026-06-03 | CNY 20,19 | +1,36 % | CNY 19,89 | CNY 20,68 | CNY 19,78 | 37,26M |
| 2026-06-02 | CNY 19,92 | -1,73 % | CNY 20,48 | CNY 20,50 | CNY 19,28 | 34,34M |
| 2026-06-01 | CNY 20,27 | -2,41 % | CNY 20,57 | CNY 20,98 | CNY 20,25 | 30,74M |
| 2026-05-29 | CNY 20,77 | -8,14 % | CNY 22,45 | CNY 22,47 | CNY 20,73 | 45,64M |
| 2026-05-28 | CNY 22,61 | +1,34 % | CNY 22,35 | CNY 22,75 | CNY 22,08 | 30,17M |
| 2026-05-27 | CNY 22,31 | -4,54 % | CNY 23,32 | CNY 23,57 | CNY 22,29 | 37,87M |
| 2026-05-26 | CNY 23,37 | -4,69 % | CNY 24,10 | CNY 24,21 | CNY 22,99 | 48,24M |