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