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