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 18,10 | -3,98 % | CNY 18,98 | CNY 19,06 | CNY 18,05 | 57,26M |
| 2026-09-29 | CNY 18,85 | +0,27 % | CNY 18,54 | CNY 19,09 | CNY 18,44 | 53,52M |
| 2026-09-28 | CNY 18,80 | -8,47 % | CNY 20,30 | CNY 20,43 | CNY 18,20 | 94,27M |
| 2026-09-24 | CNY 20,54 | -4,64 % | CNY 21,23 | CNY 21,93 | CNY 20,50 | 79,76M |
| 2026-09-23 | CNY 21,54 | +1,27 % | CNY 21,28 | CNY 21,85 | CNY 20,82 | 94,14M |
| 2026-09-22 | CNY 21,27 | -1,12 % | CNY 21,74 | CNY 22,16 | CNY 21,11 | 99,78M |
| 2026-09-21 | CNY 21,51 | -0,23 % | CNY 21,98 | CNY 22,35 | CNY 21,36 | 101,42M |
| 2026-09-18 | CNY 21,56 | +2,62 % | CNY 21,40 | CNY 21,79 | CNY 20,77 | 122,75M |
| 2026-09-17 | CNY 21,01 | -5,53 % | CNY 21,90 | CNY 22,15 | CNY 20,92 | 148,79M |
| 2026-09-16 | CNY 22,24 | -0,71 % | CNY 22,03 | CNY 22,88 | CNY 21,81 | 148,06M |
| 2026-09-15 | CNY 22,40 | +4,87 % | CNY 21,00 | CNY 22,45 | CNY 20,90 | 152,75M |
| 2026-09-14 | CNY 21,36 | +1,42 % | CNY 20,36 | CNY 21,89 | CNY 20,10 | 148,64M |
| 2026-09-11 | CNY 21,06 | +5,30 % | CNY 19,41 | CNY 21,28 | CNY 19,41 | 173,54M |
| 2026-09-10 | CNY 20,00 | -0,25 % | CNY 19,71 | CNY 20,30 | CNY 19,50 | 81,19M |
| 2026-09-09 | CNY 20,05 | +1,42 % | CNY 19,89 | CNY 20,66 | CNY 19,68 | 112,53M |
| 2026-09-08 | CNY 19,77 | +1,65 % | CNY 19,41 | CNY 20,27 | CNY 19,30 | 124,44M |
| 2026-09-07 | CNY 19,45 | +6,93 % | CNY 18,47 | CNY 19,50 | CNY 18,41 | 116,43M |
| 2026-09-04 | CNY 18,19 | -5,75 % | CNY 19,70 | CNY 19,76 | CNY 17,95 | 120,01M |
| 2026-09-03 | CNY 19,30 | -0,77 % | CNY 20,39 | CNY 20,40 | CNY 18,90 | 103,25M |
| 2026-09-02 | CNY 19,45 | -3,23 % | CNY 19,60 | CNY 19,92 | CNY 19,35 | 72,82M |
| 2026-09-01 | CNY 20,10 | -4,29 % | CNY 21,04 | CNY 21,21 | CNY 20,03 | 111,82M |
| 2026-08-31 | CNY 21,00 | +0,43 % | CNY 20,29 | CNY 21,15 | CNY 20,02 | 136,17M |
| 2026-08-28 | CNY 20,91 | +10,11 % | CNY 19,46 | CNY 22,10 | CNY 19,30 | 204,55M |
| 2026-08-27 | CNY 18,99 | +7,78 % | CNY 17,94 | CNY 19,18 | CNY 17,92 | 138,97M |
| 2026-08-26 | CNY 17,62 | -0,90 % | CNY 18,09 | CNY 18,09 | CNY 17,25 | 67,95M |
| 2026-08-25 | CNY 17,78 | +0,68 % | CNY 17,35 | CNY 18,11 | CNY 16,72 | 80,92M |
| 2026-08-24 | CNY 17,66 | -3,44 % | CNY 18,29 | CNY 18,45 | CNY 17,09 | 92,46M |
| 2026-08-21 | CNY 18,29 | -0,87 % | CNY 18,22 | CNY 18,85 | CNY 18,00 | 103,70M |
| 2026-08-20 | CNY 18,45 | +8,53 % | CNY 17,69 | CNY 19,08 | CNY 17,42 | 156,29M |
| 2026-08-19 | CNY 17,00 | -12,82 % | CNY 18,28 | CNY 18,40 | CNY 16,92 | 132,36M |
| 2026-08-18 | CNY 19,50 | +2,09 % | CNY 19,11 | CNY 20,28 | CNY 18,80 | 166,57M |
| 2026-08-17 | CNY 19,10 | -0,73 % | CNY 19,52 | CNY 19,58 | CNY 18,40 | 176,38M |
| 2026-08-14 | CNY 19,24 | +11,09 % | CNY 17,57 | CNY 19,93 | CNY 17,28 | 215,56M |
| 2026-08-13 | CNY 17,32 | -0,35 % | CNY 17,60 | CNY 18,20 | CNY 17,28 | 151,78M |
| 2026-08-12 | CNY 17,38 | -2,30 % | CNY 17,75 | CNY 17,88 | CNY 16,98 | 141,46M |
| 2026-08-11 | CNY 17,79 | +7,62 % | CNY 16,29 | CNY 18,57 | CNY 16,21 | 192,71M |
| 2026-08-10 | CNY 16,53 | -4,17 % | CNY 17,25 | CNY 17,40 | CNY 16,06 | 117,31M |
| 2026-08-07 | CNY 17,25 | +3,73 % | CNY 16,59 | CNY 17,58 | CNY 16,18 | 136,77M |
| 2026-08-06 | CNY 16,63 | +3,42 % | CNY 15,70 | CNY 16,95 | CNY 15,62 | 114,83M |
| 2026-08-05 | CNY 16,08 | +6,14 % | CNY 14,80 | CNY 16,28 | CNY 14,75 | 111,48M |
| 2026-08-04 | CNY 15,15 | +5,94 % | CNY 14,46 | CNY 15,29 | CNY 14,28 | 94,65M |
| 2026-08-03 | CNY 14,30 | +1,42 % | CNY 14,10 | CNY 14,58 | CNY 13,95 | 80,69M |
| 2026-07-31 | CNY 14,10 | +2,69 % | CNY 14,91 | CNY 15,58 | CNY 14,07 | 121,65M |
| 2026-07-30 | CNY 13,73 | -7,73 % | CNY 14,70 | CNY 15,05 | CNY 13,45 | 109,02M |
| 2026-07-29 | CNY 14,88 | +0,74 % | CNY 14,65 | CNY 15,27 | CNY 14,11 | 102,39M |
| 2026-07-28 | CNY 14,77 | -7,57 % | CNY 15,62 | CNY 15,85 | CNY 14,60 | 69,05M |
| 2026-07-27 | CNY 15,98 | +7,68 % | CNY 14,95 | CNY 16,03 | CNY 14,53 | 84,19M |
| 2026-07-24 | CNY 14,84 | -3,51 % | CNY 15,19 | CNY 15,51 | CNY 14,72 | 66,75M |
| 2026-07-23 | CNY 15,38 | -1,60 % | CNY 15,76 | CNY 16,62 | CNY 15,19 | 87,70M |
| 2026-07-22 | CNY 15,63 | -2,01 % | CNY 15,60 | CNY 16,57 | CNY 15,45 | 104,21M |
| 2026-07-21 | CNY 15,95 | +11,07 % | CNY 14,71 | CNY 15,96 | CNY 12,72 | 128,50M |
| 2026-07-20 | CNY 14,36 | -11,25 % | CNY 16,65 | CNY 16,78 | CNY 13,83 | 106,77M |
| 2026-07-17 | CNY 16,18 | -8,33 % | CNY 17,82 | CNY 17,89 | CNY 15,89 | 79,11M |
| 2026-07-16 | CNY 17,65 | -7,11 % | CNY 18,44 | CNY 18,86 | CNY 17,42 | 71,78M |
| 2026-07-15 | CNY 19,00 | -4,57 % | CNY 20,31 | CNY 20,80 | CNY 18,80 | 72,34M |
| 2026-07-14 | CNY 19,91 | +5,62 % | CNY 18,98 | CNY 20,17 | CNY 18,47 | 81,98M |
| 2026-07-13 | CNY 18,85 | -8,58 % | CNY 20,61 | CNY 20,88 | CNY 18,72 | 87,30M |
| 2026-07-10 | CNY 20,62 | -7,20 % | CNY 22,83 | CNY 23,18 | CNY 20,59 | 108,99M |
| 2026-07-09 | CNY 22,22 | +3,88 % | CNY 21,81 | CNY 22,58 | CNY 20,70 | 98,81M |
| 2026-07-08 | CNY 21,39 | -6,68 % | CNY 23,25 | CNY 23,39 | CNY 21,20 | 82,81M |
| 2026-07-07 | CNY 22,92 | -3,98 % | CNY 23,46 | CNY 24,27 | CNY 22,35 | 81,43M |
| 2026-07-06 | CNY 23,87 | -8,82 % | CNY 26,55 | CNY 26,78 | CNY 23,60 | 126,04M |
| 2026-07-03 | CNY 26,18 | -7,33 % | CNY 28,18 | CNY 28,50 | CNY 26,11 | 145,98M |
| 2026-07-02 | CNY 28,25 | -11,16 % | CNY 29,94 | CNY 30,43 | CNY 27,91 | 158,97M |
| 2026-07-01 | CNY 31,80 | +7,32 % | CNY 30,50 | CNY 31,89 | CNY 29,20 | 176,41M |
| 2026-06-30 | CNY 29,63 | +0,14 % | CNY 29,05 | CNY 30,23 | CNY 28,13 | 133,25M |
| 2026-06-29 | CNY 29,59 | -4,55 % | CNY 31,60 | CNY 32,50 | CNY 28,66 | 169,31M |
| 2026-06-26 | CNY 31,00 | +3,06 % | CNY 30,59 | CNY 33,30 | CNY 30,59 | 186,60M |
| 2026-06-25 | CNY 30,08 | -3,34 % | CNY 30,70 | CNY 31,66 | CNY 29,51 | 176,01M |
| 2026-06-24 | CNY 31,12 | -2,84 % | CNY 31,56 | CNY 33,00 | CNY 29,70 | 179,93M |
| 2026-06-23 | CNY 32,03 | +1,26 % | CNY 30,70 | CNY 33,37 | CNY 30,11 | 203,54M |
| 2026-06-22 | CNY 31,63 | +13,94 % | CNY 31,04 | CNY 32,27 | CNY 29,01 | 265,00M |
| 2026-06-18 | CNY 27,76 | +20,02 % | CNY 22,99 | CNY 27,76 | CNY 22,91 | 180,39M |
| 2026-06-17 | CNY 23,13 | +2,07 % | CNY 22,73 | CNY 23,49 | CNY 22,07 | 175,24M |
| 2026-06-16 | CNY 22,66 | +8,79 % | CNY 20,84 | CNY 23,87 | CNY 20,84 | 183,24M |
| 2026-06-15 | CNY 20,83 | +6,38 % | CNY 20,01 | CNY 21,63 | CNY 20,00 | 136,44M |
| 2026-06-12 | CNY 19,58 | -5,91 % | CNY 21,45 | CNY 21,86 | CNY 19,40 | 155,28M |
| 2026-06-11 | CNY 20,81 | -5,75 % | CNY 21,69 | CNY 22,80 | CNY 20,46 | 175,82M |
| 2026-06-10 | CNY 22,08 | -8,95 % | CNY 23,76 | CNY 24,09 | CNY 21,85 | 166,74M |
| 2026-06-09 | CNY 24,25 | +4,80 % | CNY 23,49 | CNY 24,81 | CNY 22,01 | 224,29M |
| 2026-06-08 | CNY 23,14 | +3,86 % | CNY 23,60 | CNY 25,33 | CNY 22,88 | 250,56M |
| 2026-06-05 | CNY 22,28 | +14,43 % | CNY 19,45 | CNY 23,36 | CNY 19,44 | 269,26M |
| 2026-06-04 | CNY 19,47 | +8,23 % | CNY 17,70 | CNY 19,66 | CNY 17,68 | 197,45M |
| 2026-06-03 | CNY 17,99 | +10,30 % | CNY 16,12 | CNY 18,72 | CNY 15,92 | 191,39M |
| 2026-06-02 | CNY 16,31 | +5,50 % | CNY 15,80 | CNY 16,73 | CNY 15,57 | 149,55M |
| 2026-06-01 | CNY 15,46 | +5,96 % | CNY 15,55 | CNY 16,50 | CNY 15,36 | 140,41M |
| 2026-05-29 | CNY 14,59 | -4,14 % | CNY 15,53 | CNY 16,25 | CNY 14,48 | 106,23M |
| 2026-05-28 | CNY 15,22 | +4,39 % | CNY 14,32 | CNY 15,43 | CNY 14,11 | 105,48M |
| 2026-05-27 | CNY 14,58 | -0,14 % | CNY 14,60 | CNY 15,02 | CNY 14,30 | 83,52M |
| 2026-05-26 | CNY 14,60 | -2,60 % | CNY 14,72 | CNY 15,28 | CNY 14,38 | 104,72M |