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