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