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 22,00 | +2,33 % | CNY 21,50 | CNY 22,25 | CNY 21,10 | 129,54M |
| 2026-09-29 | CNY 21,50 | +0,56 % | CNY 21,02 | CNY 23,30 | CNY 20,88 | 190,83M |
| 2026-09-28 | CNY 21,38 | +6,42 % | CNY 20,00 | CNY 21,40 | CNY 19,76 | 161,22M |
| 2026-09-24 | CNY 20,09 | +2,87 % | CNY 19,31 | CNY 20,49 | CNY 19,08 | 120,41M |
| 2026-09-23 | CNY 19,53 | +1,30 % | CNY 19,30 | CNY 20,00 | CNY 18,99 | 95,46M |
| 2026-09-22 | CNY 19,28 | -1,98 % | CNY 19,60 | CNY 19,80 | CNY 19,22 | 77,92M |
| 2026-09-21 | CNY 19,67 | -1,80 % | CNY 19,99 | CNY 20,12 | CNY 19,65 | 72,95M |
| 2026-09-18 | CNY 20,03 | -0,99 % | CNY 20,00 | CNY 20,33 | CNY 19,86 | 94,14M |
| 2026-09-17 | CNY 20,23 | +2,12 % | CNY 19,76 | CNY 20,45 | CNY 19,42 | 140,87M |
| 2026-09-16 | CNY 19,81 | +11,67 % | CNY 17,55 | CNY 20,88 | CNY 17,41 | 169,11M |
| 2026-09-15 | CNY 17,74 | -3,32 % | CNY 18,29 | CNY 18,39 | CNY 17,71 | 62,61M |
| 2026-09-14 | CNY 18,35 | -0,65 % | CNY 18,28 | CNY 18,87 | CNY 18,20 | 72,03M |
| 2026-09-11 | CNY 18,47 | +3,36 % | CNY 17,65 | CNY 18,80 | CNY 17,18 | 95,27M |
| 2026-09-10 | CNY 17,87 | +2,41 % | CNY 17,40 | CNY 18,13 | CNY 17,18 | 67,86M |
| 2026-09-09 | CNY 17,45 | +1,69 % | CNY 17,15 | CNY 17,65 | CNY 17,02 | 46,30M |
| 2026-09-08 | CNY 17,16 | +0,06 % | CNY 17,25 | CNY 17,58 | CNY 17,06 | 40,35M |
| 2026-09-07 | CNY 17,15 | +1,84 % | CNY 17,29 | CNY 17,35 | CNY 17,03 | 40,55M |
| 2026-09-04 | CNY 16,84 | -0,82 % | CNY 17,12 | CNY 17,30 | CNY 16,79 | 28,93M |
| 2026-09-03 | CNY 16,98 | 0,00 % | CNY 17,08 | CNY 17,17 | CNY 16,91 | 19,03M |
| 2026-09-02 | CNY 16,98 | -1,45 % | CNY 17,10 | CNY 17,10 | CNY 16,83 | 27,11M |
| 2026-09-01 | CNY 17,23 | -1,09 % | CNY 17,42 | CNY 17,52 | CNY 17,14 | 28,20M |
| 2026-08-31 | CNY 17,42 | -2,84 % | CNY 17,77 | CNY 17,86 | CNY 17,10 | 48,02M |
| 2026-08-28 | CNY 17,93 | -0,88 % | CNY 18,00 | CNY 18,04 | CNY 17,77 | 29,64M |
| 2026-08-27 | CNY 18,09 | -0,44 % | CNY 18,04 | CNY 18,11 | CNY 17,55 | 44,31M |
| 2026-08-26 | CNY 18,17 | +2,19 % | CNY 17,78 | CNY 18,33 | CNY 17,71 | 36,08M |
| 2026-08-25 | CNY 17,78 | -0,67 % | CNY 17,76 | CNY 17,94 | CNY 17,56 | 27,11M |
| 2026-08-24 | CNY 17,90 | -0,61 % | CNY 17,99 | CNY 18,45 | CNY 17,79 | 35,37M |
| 2026-08-21 | CNY 18,01 | +0,78 % | CNY 17,78 | CNY 18,29 | CNY 17,70 | 30,48M |
| 2026-08-20 | CNY 17,87 | +0,85 % | CNY 17,85 | CNY 18,14 | CNY 17,77 | 24,35M |
| 2026-08-19 | CNY 17,72 | -2,74 % | CNY 18,04 | CNY 18,15 | CNY 17,70 | 36,19M |
| 2026-08-18 | CNY 18,22 | -1,88 % | CNY 18,45 | CNY 18,56 | CNY 18,03 | 38,43M |
| 2026-08-17 | CNY 18,57 | +1,03 % | CNY 18,40 | CNY 18,58 | CNY 18,23 | 33,46M |
| 2026-08-14 | CNY 18,38 | -0,76 % | CNY 18,50 | CNY 18,80 | CNY 18,28 | 34,34M |
| 2026-08-13 | CNY 18,52 | -2,42 % | CNY 18,97 | CNY 19,02 | CNY 18,50 | 43,31M |
| 2026-08-12 | CNY 18,98 | +1,82 % | CNY 18,55 | CNY 19,10 | CNY 18,51 | 53,75M |
| 2026-08-11 | CNY 18,64 | -0,80 % | CNY 18,65 | CNY 18,84 | CNY 18,48 | 36,47M |
| 2026-08-10 | CNY 18,79 | +1,68 % | CNY 18,53 | CNY 19,08 | CNY 18,53 | 52,16M |
| 2026-08-07 | CNY 18,48 | -0,16 % | CNY 18,40 | CNY 18,57 | CNY 18,13 | 47,36M |
| 2026-08-06 | CNY 18,51 | -2,22 % | CNY 18,94 | CNY 19,08 | CNY 18,31 | 64,79M |
| 2026-08-05 | CNY 18,93 | +1,50 % | CNY 18,56 | CNY 19,05 | CNY 18,56 | 60,77M |
| 2026-08-04 | CNY 18,65 | -0,85 % | CNY 18,85 | CNY 19,08 | CNY 18,58 | 55,11M |
| 2026-08-03 | CNY 18,81 | -1,26 % | CNY 19,06 | CNY 19,25 | CNY 18,60 | 63,70M |
| 2026-07-31 | CNY 19,05 | +0,32 % | CNY 18,96 | CNY 19,31 | CNY 18,67 | 75,60M |
| 2026-07-30 | CNY 18,99 | -0,63 % | CNY 18,80 | CNY 19,20 | CNY 18,60 | 77,23M |
| 2026-07-29 | CNY 19,11 | +6,28 % | CNY 18,01 | CNY 19,33 | CNY 17,90 | 104,81M |
| 2026-07-28 | CNY 17,98 | -0,55 % | CNY 17,68 | CNY 18,17 | CNY 17,67 | 59,99M |
| 2026-07-27 | CNY 18,08 | +6,86 % | CNY 17,70 | CNY 18,58 | CNY 17,63 | 89,68M |
| 2026-07-24 | CNY 16,92 | -2,76 % | CNY 17,30 | CNY 17,56 | CNY 16,91 | 44,34M |
| 2026-07-23 | CNY 17,40 | +2,53 % | CNY 16,90 | CNY 17,42 | CNY 16,85 | 51,38M |
| 2026-07-22 | CNY 16,97 | -1,96 % | CNY 17,22 | CNY 17,31 | CNY 16,84 | 42,88M |
| 2026-07-21 | CNY 17,31 | +4,21 % | CNY 16,62 | CNY 17,66 | CNY 16,53 | 74,21M |
| 2026-07-20 | CNY 16,61 | +0,18 % | CNY 16,21 | CNY 16,68 | CNY 16,01 | 49,92M |
| 2026-07-17 | CNY 16,58 | -1,95 % | CNY 16,85 | CNY 17,16 | CNY 16,50 | 47,27M |
| 2026-07-16 | CNY 16,91 | +0,96 % | CNY 16,65 | CNY 17,16 | CNY 16,40 | 40,57M |
| 2026-07-15 | CNY 16,75 | +0,42 % | CNY 16,63 | CNY 17,09 | CNY 16,55 | 33,55M |
| 2026-07-14 | CNY 16,68 | +0,36 % | CNY 16,62 | CNY 16,70 | CNY 16,26 | 38,80M |
| 2026-07-13 | CNY 16,62 | -3,99 % | CNY 17,15 | CNY 17,37 | CNY 16,49 | 46,05M |
| 2026-07-10 | CNY 17,31 | -0,17 % | CNY 17,30 | CNY 17,68 | CNY 17,01 | 41,95M |
| 2026-07-09 | CNY 17,34 | +0,58 % | CNY 17,23 | CNY 17,41 | CNY 16,63 | 40,57M |
| 2026-07-08 | CNY 17,24 | -2,82 % | CNY 17,77 | CNY 17,80 | CNY 17,21 | 35,79M |
| 2026-07-07 | CNY 17,74 | -2,47 % | CNY 18,24 | CNY 18,41 | CNY 17,68 | 38,06M |
| 2026-07-06 | CNY 18,19 | -1,94 % | CNY 18,58 | CNY 18,97 | CNY 18,13 | 47,85M |
| 2026-07-03 | CNY 18,55 | +2,04 % | CNY 18,31 | CNY 18,80 | CNY 18,16 | 44,02M |
| 2026-07-02 | CNY 18,18 | -3,04 % | CNY 18,60 | CNY 18,83 | CNY 18,15 | 47,38M |
| 2026-07-01 | CNY 18,75 | -1,26 % | CNY 19,01 | CNY 19,13 | CNY 18,33 | 47,05M |
| 2026-06-30 | CNY 18,99 | +2,76 % | CNY 18,48 | CNY 19,22 | CNY 18,43 | 43,42M |
| 2026-06-29 | CNY 18,48 | +0,43 % | CNY 18,52 | CNY 18,69 | CNY 18,01 | 44,39M |
| 2026-06-26 | CNY 18,40 | -7,07 % | CNY 19,94 | CNY 19,94 | CNY 18,40 | 57,51M |
| 2026-06-25 | CNY 19,80 | -1,49 % | CNY 20,02 | CNY 20,09 | CNY 19,65 | 38,99M |
| 2026-06-24 | CNY 20,10 | -0,59 % | CNY 20,30 | CNY 20,35 | CNY 19,82 | 40,92M |
| 2026-06-23 | CNY 20,22 | -4,89 % | CNY 21,16 | CNY 21,32 | CNY 20,05 | 49,11M |
| 2026-06-22 | CNY 21,26 | +2,21 % | CNY 20,52 | CNY 21,29 | CNY 20,17 | 61,47M |
| 2026-06-18 | CNY 20,80 | -1,09 % | CNY 20,96 | CNY 21,20 | CNY 20,60 | 44,42M |
| 2026-06-17 | CNY 21,03 | -0,80 % | CNY 20,88 | CNY 21,20 | CNY 20,81 | 43,95M |
| 2026-06-16 | CNY 21,20 | +3,01 % | CNY 21,08 | CNY 21,49 | CNY 20,65 | 80,28M |
| 2026-06-15 | CNY 20,58 | +1,78 % | CNY 20,47 | CNY 20,63 | CNY 20,12 | 57,38M |
| 2026-06-12 | CNY 20,22 | +5,70 % | CNY 19,39 | CNY 20,70 | CNY 19,26 | 79,39M |
| 2026-06-11 | CNY 19,13 | -2,30 % | CNY 19,55 | CNY 19,57 | CNY 19,00 | 39,59M |
| 2026-06-10 | CNY 19,58 | -2,64 % | CNY 19,88 | CNY 20,15 | CNY 19,32 | 39,40M |
| 2026-06-09 | CNY 20,11 | +2,55 % | CNY 19,95 | CNY 20,19 | CNY 19,43 | 44,43M |
| 2026-06-08 | CNY 19,61 | -5,58 % | CNY 20,30 | CNY 20,48 | CNY 19,35 | 59,29M |
| 2026-06-05 | CNY 20,77 | -2,17 % | CNY 21,23 | CNY 21,43 | CNY 20,52 | 53,94M |
| 2026-06-04 | CNY 21,23 | -2,93 % | CNY 21,69 | CNY 21,77 | CNY 21,09 | 45,16M |
| 2026-06-03 | CNY 21,87 | -2,67 % | CNY 22,44 | CNY 22,48 | CNY 21,71 | 45,68M |
| 2026-06-02 | CNY 22,47 | -1,49 % | CNY 22,85 | CNY 22,87 | CNY 21,84 | 48,56M |
| 2026-06-01 | CNY 22,81 | +0,09 % | CNY 22,79 | CNY 23,48 | CNY 22,73 | 44,23M |
| 2026-05-29 | CNY 22,79 | -4,52 % | CNY 23,78 | CNY 23,97 | CNY 22,69 | 62,99M |
| 2026-05-28 | CNY 23,87 | -0,91 % | CNY 24,15 | CNY 24,34 | CNY 23,40 | 51,46M |
| 2026-05-27 | CNY 24,09 | +1,30 % | CNY 23,94 | CNY 24,80 | CNY 23,82 | 75,97M |
| 2026-05-26 | CNY 23,78 | -0,83 % | CNY 23,70 | CNY 24,09 | CNY 23,40 | 50,32M |