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 15,78 | -0,75 % | CNY 16,02 | CNY 16,16 | CNY 15,70 | 10,96M |
| 2026-09-29 | CNY 15,90 | -0,13 % | CNY 15,90 | CNY 16,07 | CNY 15,81 | 11,62M |
| 2026-09-28 | CNY 15,92 | -3,92 % | CNY 16,49 | CNY 16,71 | CNY 15,77 | 17,38M |
| 2026-09-24 | CNY 16,57 | -0,84 % | CNY 16,71 | CNY 17,00 | CNY 16,52 | 20,10M |
| 2026-09-23 | CNY 16,71 | -1,47 % | CNY 16,96 | CNY 17,04 | CNY 16,65 | 13,44M |
| 2026-09-22 | CNY 16,96 | -1,34 % | CNY 17,40 | CNY 17,53 | CNY 16,91 | 20,52M |
| 2026-09-21 | CNY 17,19 | -0,69 % | CNY 17,39 | CNY 17,50 | CNY 17,12 | 16,84M |
| 2026-09-18 | CNY 17,31 | +2,30 % | CNY 17,17 | CNY 17,38 | CNY 17,10 | 17,30M |
| 2026-09-17 | CNY 16,92 | -2,08 % | CNY 17,18 | CNY 17,39 | CNY 16,85 | 13,32M |
| 2026-09-16 | CNY 17,28 | +3,10 % | CNY 16,80 | CNY 17,45 | CNY 16,71 | 18,73M |
| 2026-09-15 | CNY 16,76 | -1,82 % | CNY 16,93 | CNY 17,09 | CNY 16,73 | 9,84M |
| 2026-09-14 | CNY 17,07 | +0,35 % | CNY 16,98 | CNY 17,13 | CNY 16,78 | 12,07M |
| 2026-09-11 | CNY 17,01 | -2,02 % | CNY 17,18 | CNY 17,31 | CNY 16,71 | 17,65M |
| 2026-09-10 | CNY 17,36 | +1,52 % | CNY 17,00 | CNY 17,58 | CNY 16,88 | 18,24M |
| 2026-09-09 | CNY 17,10 | -3,61 % | CNY 17,01 | CNY 17,55 | CNY 16,90 | 25,89M |
| 2026-09-08 | CNY 17,74 | 0,00 % | CNY 17,74 | CNY 18,16 | CNY 17,66 | 15,89M |
| 2026-09-07 | CNY 17,74 | +0,34 % | CNY 17,66 | CNY 17,93 | CNY 17,55 | 14,41M |
| 2026-09-04 | CNY 17,68 | -0,45 % | CNY 17,93 | CNY 18,26 | CNY 17,55 | 21,16M |
| 2026-09-03 | CNY 17,76 | -0,84 % | CNY 17,92 | CNY 18,09 | CNY 17,55 | 14,03M |
| 2026-09-02 | CNY 17,91 | +0,34 % | CNY 17,61 | CNY 18,09 | CNY 17,55 | 16,42M |
| 2026-09-01 | CNY 17,85 | -1,82 % | CNY 18,13 | CNY 18,15 | CNY 17,59 | 18,48M |
| 2026-08-31 | CNY 18,18 | +0,94 % | CNY 17,60 | CNY 18,23 | CNY 17,58 | 13,68M |
| 2026-08-28 | CNY 18,01 | -1,21 % | CNY 18,14 | CNY 18,36 | CNY 17,90 | 17,14M |
| 2026-08-27 | CNY 18,23 | +2,70 % | CNY 17,64 | CNY 18,40 | CNY 17,63 | 20,77M |
| 2026-08-26 | CNY 17,75 | -1,17 % | CNY 17,99 | CNY 18,03 | CNY 17,48 | 16,40M |
| 2026-08-25 | CNY 17,96 | +1,93 % | CNY 17,28 | CNY 18,10 | CNY 17,05 | 21,21M |
| 2026-08-24 | CNY 17,62 | -2,81 % | CNY 18,00 | CNY 18,23 | CNY 17,25 | 24,49M |
| 2026-08-21 | CNY 18,13 | +1,91 % | CNY 17,52 | CNY 18,37 | CNY 17,50 | 25,91M |
| 2026-08-20 | CNY 17,79 | -0,45 % | CNY 18,28 | CNY 18,36 | CNY 17,66 | 31,46M |
| 2026-08-19 | CNY 17,87 | -11,36 % | CNY 19,89 | CNY 20,05 | CNY 17,84 | 61,25M |
| 2026-08-18 | CNY 20,16 | -0,74 % | CNY 20,44 | CNY 21,05 | CNY 19,97 | 48,42M |
| 2026-08-17 | CNY 20,31 | +6,89 % | CNY 19,11 | CNY 20,50 | CNY 18,85 | 53,58M |
| 2026-08-14 | CNY 19,00 | -0,42 % | CNY 19,25 | CNY 19,27 | CNY 18,56 | 32,98M |
| 2026-08-13 | CNY 19,08 | +0,16 % | CNY 19,20 | CNY 20,23 | CNY 19,08 | 51,21M |
| 2026-08-12 | CNY 19,05 | +1,71 % | CNY 18,77 | CNY 19,20 | CNY 18,70 | 19,96M |
| 2026-08-11 | CNY 18,73 | -3,10 % | CNY 18,79 | CNY 19,06 | CNY 18,39 | 29,95M |
| 2026-08-10 | CNY 19,33 | +0,57 % | CNY 19,40 | CNY 19,47 | CNY 18,59 | 32,14M |
| 2026-08-07 | CNY 19,22 | +2,23 % | CNY 18,90 | CNY 19,25 | CNY 18,60 | 36,29M |
| 2026-08-06 | CNY 18,80 | +1,79 % | CNY 18,16 | CNY 19,26 | CNY 18,09 | 40,26M |
| 2026-08-05 | CNY 18,47 | +2,38 % | CNY 17,97 | CNY 18,61 | CNY 17,86 | 32,01M |
| 2026-08-04 | CNY 18,04 | +3,26 % | CNY 17,73 | CNY 18,18 | CNY 17,50 | 32,81M |
| 2026-08-03 | CNY 17,47 | +5,75 % | CNY 16,42 | CNY 17,73 | CNY 16,40 | 39,68M |
| 2026-07-31 | CNY 16,52 | +4,89 % | CNY 16,46 | CNY 16,95 | CNY 16,38 | 37,84M |
| 2026-07-30 | CNY 15,75 | -4,31 % | CNY 16,31 | CNY 16,55 | CNY 15,61 | 23,64M |
| 2026-07-29 | CNY 16,46 | +0,55 % | CNY 16,37 | CNY 16,58 | CNY 15,85 | 26,43M |
| 2026-07-28 | CNY 16,37 | -3,19 % | CNY 16,75 | CNY 17,05 | CNY 16,26 | 22,47M |
| 2026-07-27 | CNY 16,91 | +5,42 % | CNY 15,95 | CNY 16,93 | CNY 15,81 | 32,39M |
| 2026-07-24 | CNY 16,04 | -4,01 % | CNY 16,41 | CNY 16,58 | CNY 16,01 | 23,13M |
| 2026-07-23 | CNY 16,71 | +3,08 % | CNY 16,24 | CNY 16,92 | CNY 16,15 | 32,75M |
| 2026-07-22 | CNY 16,21 | -2,70 % | CNY 16,49 | CNY 16,88 | CNY 16,15 | 34,07M |
| 2026-07-21 | CNY 16,66 | +4,39 % | CNY 16,13 | CNY 16,71 | CNY 14,60 | 44,28M |
| 2026-07-20 | CNY 15,96 | -4,03 % | CNY 17,01 | CNY 17,29 | CNY 15,54 | 37,27M |
| 2026-07-17 | CNY 16,63 | -7,66 % | CNY 17,95 | CNY 18,00 | CNY 16,50 | 38,69M |
| 2026-07-16 | CNY 18,01 | -4,20 % | CNY 18,43 | CNY 19,03 | CNY 17,91 | 35,59M |
| 2026-07-15 | CNY 18,80 | -2,74 % | CNY 19,32 | CNY 19,68 | CNY 18,62 | 39,19M |
| 2026-07-14 | CNY 19,33 | -5,71 % | CNY 20,60 | CNY 20,65 | CNY 18,50 | 63,21M |
| 2026-07-13 | CNY 20,50 | -15,04 % | CNY 23,70 | CNY 23,78 | CNY 20,34 | 94,58M |
| 2026-07-10 | CNY 24,13 | +12,18 % | CNY 21,33 | CNY 25,81 | CNY 21,08 | 126,51M |
| 2026-07-09 | CNY 21,51 | +5,13 % | CNY 20,48 | CNY 21,60 | CNY 20,00 | 35,51M |
| 2026-07-08 | CNY 20,46 | -5,50 % | CNY 21,75 | CNY 21,92 | CNY 20,44 | 36,37M |
| 2026-07-07 | CNY 21,65 | -4,25 % | CNY 22,74 | CNY 23,35 | CNY 21,50 | 37,61M |
| 2026-07-06 | CNY 22,61 | -11,44 % | CNY 25,53 | CNY 25,76 | CNY 22,55 | 67,30M |
| 2026-07-03 | CNY 25,53 | +6,15 % | CNY 24,00 | CNY 26,00 | CNY 23,83 | 73,33M |
| 2026-07-02 | CNY 24,05 | -5,98 % | CNY 25,54 | CNY 25,54 | CNY 24,00 | 52,48M |
| 2026-07-01 | CNY 25,58 | -1,77 % | CNY 26,00 | CNY 26,50 | CNY 25,39 | 63,02M |
| 2026-06-30 | CNY 26,04 | +8,73 % | CNY 24,00 | CNY 26,20 | CNY 24,00 | 87,56M |
| 2026-06-29 | CNY 23,95 | -1,60 % | CNY 24,26 | CNY 24,52 | CNY 23,20 | 65,78M |
| 2026-06-26 | CNY 24,34 | +9,84 % | CNY 21,90 | CNY 25,50 | CNY 21,48 | 106,40M |
| 2026-06-25 | CNY 22,16 | -3,36 % | CNY 22,83 | CNY 23,14 | CNY 21,90 | 35,80M |
| 2026-06-24 | CNY 22,93 | +0,13 % | CNY 23,00 | CNY 23,13 | CNY 22,42 | 27,69M |
| 2026-06-23 | CNY 22,90 | -3,46 % | CNY 23,27 | CNY 23,87 | CNY 22,70 | 31,01M |
| 2026-06-22 | CNY 23,72 | -3,66 % | CNY 24,36 | CNY 24,60 | CNY 23,06 | 44,24M |
| 2026-06-18 | CNY 24,62 | -0,77 % | CNY 24,54 | CNY 24,90 | CNY 24,07 | 33,77M |
| 2026-06-17 | CNY 24,81 | +1,51 % | CNY 24,01 | CNY 25,45 | CNY 23,98 | 46,37M |
| 2026-06-16 | CNY 24,44 | +2,30 % | CNY 24,18 | CNY 25,00 | CNY 23,51 | 41,58M |
| 2026-06-15 | CNY 23,89 | +2,89 % | CNY 23,20 | CNY 23,93 | CNY 23,10 | 33,30M |
| 2026-06-12 | CNY 23,22 | +2,88 % | CNY 23,03 | CNY 24,17 | CNY 22,80 | 44,92M |
| 2026-06-11 | CNY 22,57 | -1,01 % | CNY 22,42 | CNY 22,82 | CNY 22,05 | 26,59M |
| 2026-06-10 | CNY 22,80 | -3,51 % | CNY 23,39 | CNY 23,47 | CNY 22,50 | 28,92M |
| 2026-06-09 | CNY 23,63 | +2,07 % | CNY 23,40 | CNY 23,69 | CNY 22,75 | 35,55M |
| 2026-06-08 | CNY 23,15 | -6,46 % | CNY 23,50 | CNY 24,84 | CNY 22,87 | 47,49M |
| 2026-06-05 | CNY 24,75 | +0,65 % | CNY 25,51 | CNY 26,11 | CNY 24,64 | 64,30M |
| 2026-06-04 | CNY 24,59 | +0,12 % | CNY 24,24 | CNY 24,83 | CNY 24,12 | 27,59M |
| 2026-06-03 | CNY 24,56 | +2,55 % | CNY 24,00 | CNY 25,30 | CNY 23,95 | 41,25M |
| 2026-06-02 | CNY 23,95 | -1,16 % | CNY 24,40 | CNY 24,47 | CNY 23,33 | 26,16M |
| 2026-06-01 | CNY 24,23 | +0,21 % | CNY 24,02 | CNY 24,85 | CNY 23,52 | 29,51M |
| 2026-05-29 | CNY 24,18 | -6,89 % | CNY 26,00 | CNY 26,00 | CNY 23,96 | 40,16M |
| 2026-05-28 | CNY 25,97 | +2,08 % | CNY 25,52 | CNY 26,15 | CNY 25,28 | 29,80M |
| 2026-05-27 | CNY 25,44 | -2,79 % | CNY 26,25 | CNY 26,38 | CNY 25,18 | 31,92M |
| 2026-05-26 | CNY 26,17 | -4,21 % | CNY 26,83 | CNY 26,83 | CNY 25,66 | 36,82M |