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