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 14,31 | -0,97 % | CNY 14,57 | CNY 14,64 | CNY 14,27 | 22,15M |
| 2026-09-29 | CNY 14,45 | -1,43 % | CNY 14,59 | CNY 14,69 | CNY 14,40 | 25,23M |
| 2026-09-28 | CNY 14,66 | -5,48 % | CNY 15,57 | CNY 15,58 | CNY 14,56 | 34,03M |
| 2026-09-24 | CNY 15,51 | -1,65 % | CNY 15,61 | CNY 15,90 | CNY 15,50 | 33,37M |
| 2026-09-23 | CNY 15,77 | +1,28 % | CNY 15,50 | CNY 15,85 | CNY 15,35 | 37,21M |
| 2026-09-22 | CNY 15,57 | -1,02 % | CNY 15,85 | CNY 15,90 | CNY 15,46 | 36,52M |
| 2026-09-21 | CNY 15,73 | +0,38 % | CNY 15,67 | CNY 15,85 | CNY 15,59 | 36,28M |
| 2026-09-18 | CNY 15,67 | +2,89 % | CNY 15,41 | CNY 15,75 | CNY 15,28 | 47,25M |
| 2026-09-17 | CNY 15,23 | -2,43 % | CNY 15,52 | CNY 15,78 | CNY 15,19 | 52,86M |
| 2026-09-16 | CNY 15,61 | +6,05 % | CNY 14,65 | CNY 15,75 | CNY 14,55 | 75,37M |
| 2026-09-15 | CNY 14,72 | +0,48 % | CNY 14,52 | CNY 14,94 | CNY 14,47 | 28,77M |
| 2026-09-14 | CNY 14,65 | +0,83 % | CNY 14,36 | CNY 14,73 | CNY 14,19 | 26,24M |
| 2026-09-11 | CNY 14,53 | -1,22 % | CNY 14,51 | CNY 14,57 | CNY 14,07 | 36,06M |
| 2026-09-10 | CNY 14,71 | -1,93 % | CNY 14,80 | CNY 14,95 | CNY 14,63 | 26,56M |
| 2026-09-09 | CNY 15,00 | -1,38 % | CNY 15,37 | CNY 15,40 | CNY 14,85 | 36,80M |
| 2026-09-08 | CNY 15,21 | +0,60 % | CNY 15,16 | CNY 15,83 | CNY 15,12 | 52,10M |
| 2026-09-07 | CNY 15,12 | +1,61 % | CNY 14,95 | CNY 15,24 | CNY 14,80 | 30,35M |
| 2026-09-04 | CNY 14,88 | -2,68 % | CNY 15,45 | CNY 15,66 | CNY 14,75 | 44,35M |
| 2026-09-03 | CNY 15,29 | -1,04 % | CNY 15,62 | CNY 15,74 | CNY 15,03 | 42,66M |
| 2026-09-02 | CNY 15,45 | -2,89 % | CNY 15,64 | CNY 15,83 | CNY 15,43 | 37,30M |
| 2026-09-01 | CNY 15,91 | -4,44 % | CNY 16,65 | CNY 16,65 | CNY 15,85 | 57,14M |
| 2026-08-31 | CNY 16,65 | -0,77 % | CNY 16,40 | CNY 16,68 | CNY 16,21 | 52,10M |
| 2026-08-28 | CNY 16,78 | +1,82 % | CNY 16,66 | CNY 17,58 | CNY 16,42 | 98,31M |
| 2026-08-27 | CNY 16,48 | +5,64 % | CNY 15,74 | CNY 16,85 | CNY 15,64 | 73,18M |
| 2026-08-26 | CNY 15,60 | -0,89 % | CNY 15,67 | CNY 15,88 | CNY 15,36 | 43,56M |
| 2026-08-25 | CNY 15,74 | -3,38 % | CNY 16,08 | CNY 16,08 | CNY 15,35 | 60,20M |
| 2026-08-24 | CNY 16,29 | -3,89 % | CNY 17,03 | CNY 17,15 | CNY 15,95 | 69,12M |
| 2026-08-21 | CNY 16,95 | -2,08 % | CNY 17,03 | CNY 17,44 | CNY 16,77 | 73,81M |
| 2026-08-20 | CNY 17,31 | -5,41 % | CNY 18,44 | CNY 18,56 | CNY 16,66 | 111,56M |
| 2026-08-19 | CNY 18,30 | +0,66 % | CNY 17,65 | CNY 19,10 | CNY 17,50 | 142,56M |
| 2026-08-18 | CNY 18,18 | +2,77 % | CNY 17,73 | CNY 18,78 | CNY 17,53 | 129,79M |
| 2026-08-17 | CNY 17,69 | +3,88 % | CNY 17,16 | CNY 17,69 | CNY 16,95 | 63,68M |
| 2026-08-14 | CNY 17,03 | +3,59 % | CNY 16,53 | CNY 17,41 | CNY 16,48 | 59,86M |
| 2026-08-13 | CNY 16,44 | -2,89 % | CNY 17,01 | CNY 17,28 | CNY 16,44 | 46,76M |
| 2026-08-12 | CNY 16,93 | +0,36 % | CNY 16,82 | CNY 17,03 | CNY 16,68 | 37,83M |
| 2026-08-11 | CNY 16,87 | -0,88 % | CNY 16,78 | CNY 17,18 | CNY 16,67 | 43,31M |
| 2026-08-10 | CNY 17,02 | +0,18 % | CNY 17,32 | CNY 17,35 | CNY 16,61 | 56,49M |
| 2026-08-07 | CNY 16,99 | +1,43 % | CNY 16,70 | CNY 17,13 | CNY 16,25 | 87,19M |
| 2026-08-06 | CNY 16,75 | +3,27 % | CNY 16,19 | CNY 16,94 | CNY 15,97 | 96,14M |
| 2026-08-05 | CNY 16,22 | +7,28 % | CNY 15,06 | CNY 16,45 | CNY 14,93 | 87,09M |
| 2026-08-04 | CNY 15,12 | +4,85 % | CNY 14,51 | CNY 15,20 | CNY 14,35 | 63,17M |
| 2026-08-03 | CNY 14,42 | +1,05 % | CNY 14,20 | CNY 14,60 | CNY 13,96 | 54,64M |
| 2026-07-31 | CNY 14,27 | +1,93 % | CNY 14,82 | CNY 15,32 | CNY 14,25 | 77,14M |
| 2026-07-30 | CNY 14,00 | -5,66 % | CNY 14,69 | CNY 14,94 | CNY 13,79 | 62,80M |
| 2026-07-29 | CNY 14,84 | -2,30 % | CNY 15,18 | CNY 15,35 | CNY 14,35 | 66,40M |
| 2026-07-28 | CNY 15,19 | -5,18 % | CNY 15,80 | CNY 16,21 | CNY 15,06 | 58,89M |
| 2026-07-27 | CNY 16,02 | +3,35 % | CNY 15,39 | CNY 16,03 | CNY 15,05 | 56,54M |
| 2026-07-24 | CNY 15,50 | -4,91 % | CNY 15,94 | CNY 16,33 | CNY 15,40 | 55,90M |
| 2026-07-23 | CNY 16,30 | 0,00 % | CNY 16,40 | CNY 16,67 | CNY 15,97 | 60,59M |
| 2026-07-22 | CNY 16,30 | -4,85 % | CNY 16,76 | CNY 17,17 | CNY 16,12 | 87,56M |
| 2026-07-21 | CNY 17,13 | +6,46 % | CNY 16,11 | CNY 17,35 | CNY 14,87 | 125,15M |
| 2026-07-20 | CNY 16,09 | -10,26 % | CNY 18,11 | CNY 18,44 | CNY 15,69 | 126,81M |
| 2026-07-17 | CNY 17,93 | -1,75 % | CNY 18,34 | CNY 19,37 | CNY 17,70 | 125,13M |
| 2026-07-16 | CNY 18,25 | -6,46 % | CNY 18,99 | CNY 19,45 | CNY 18,11 | 116,16M |
| 2026-07-15 | CNY 19,51 | -16,01 % | CNY 22,81 | CNY 22,88 | CNY 19,35 | 165,83M |
| 2026-07-14 | CNY 23,23 | +5,98 % | CNY 21,73 | CNY 23,33 | CNY 20,51 | 167,57M |
| 2026-07-13 | CNY 21,92 | -18,69 % | CNY 25,13 | CNY 25,58 | CNY 21,60 | 184,37M |
| 2026-07-10 | CNY 26,96 | -11,11 % | CNY 29,33 | CNY 30,49 | CNY 26,82 | 220,66M |
| 2026-07-09 | CNY 30,33 | +14,71 % | CNY 25,50 | CNY 31,00 | CNY 24,90 | 213,60M |
| 2026-07-08 | CNY 26,44 | +13,48 % | CNY 23,10 | CNY 27,30 | CNY 23,10 | 190,53M |
| 2026-07-07 | CNY 23,30 | +5,81 % | CNY 21,59 | CNY 24,95 | CNY 21,20 | 181,19M |
| 2026-07-06 | CNY 22,02 | +12,92 % | CNY 21,01 | CNY 23,40 | CNY 20,65 | 177,90M |
| 2026-07-03 | CNY 19,50 | -9,01 % | CNY 21,24 | CNY 21,57 | CNY 19,41 | 82,11M |
| 2026-07-02 | CNY 21,43 | -3,16 % | CNY 21,28 | CNY 21,58 | CNY 20,06 | 92,42M |
| 2026-07-01 | CNY 22,13 | +7,64 % | CNY 20,27 | CNY 22,32 | CNY 20,05 | 132,71M |
| 2026-06-30 | CNY 20,56 | +4,31 % | CNY 19,30 | CNY 20,97 | CNY 18,93 | 100,57M |
| 2026-06-29 | CNY 19,71 | -2,18 % | CNY 20,15 | CNY 21,35 | CNY 19,01 | 107,19M |
| 2026-06-26 | CNY 20,15 | +8,45 % | CNY 18,40 | CNY 20,50 | CNY 17,86 | 106,06M |
| 2026-06-25 | CNY 18,58 | -4,23 % | CNY 19,10 | CNY 19,88 | CNY 18,50 | 73,20M |
| 2026-06-24 | CNY 19,40 | +2,27 % | CNY 18,65 | CNY 19,70 | CNY 18,41 | 74,25M |
| 2026-06-23 | CNY 18,97 | -9,23 % | CNY 20,46 | CNY 20,46 | CNY 18,82 | 100,51M |
| 2026-06-22 | CNY 20,90 | +5,45 % | CNY 19,99 | CNY 21,11 | CNY 19,88 | 123,99M |
| 2026-06-18 | CNY 19,82 | -3,08 % | CNY 20,20 | CNY 20,59 | CNY 19,72 | 104,09M |
| 2026-06-17 | CNY 20,45 | +8,55 % | CNY 18,30 | CNY 21,19 | CNY 18,20 | 158,26M |
| 2026-06-16 | CNY 18,84 | +7,29 % | CNY 17,09 | CNY 19,16 | CNY 17,06 | 122,38M |
| 2026-06-15 | CNY 17,56 | +6,30 % | CNY 17,11 | CNY 17,79 | CNY 16,44 | 95,32M |
| 2026-06-12 | CNY 16,52 | -7,55 % | CNY 18,29 | CNY 18,63 | CNY 16,40 | 116,95M |
| 2026-06-11 | CNY 17,87 | -0,67 % | CNY 17,71 | CNY 18,40 | CNY 17,20 | 105,48M |
| 2026-06-10 | CNY 17,99 | +1,93 % | CNY 17,05 | CNY 18,26 | CNY 17,05 | 116,21M |
| 2026-06-09 | CNY 17,65 | +9,36 % | CNY 16,45 | CNY 17,67 | CNY 15,61 | 112,79M |
| 2026-06-08 | CNY 16,14 | -3,64 % | CNY 15,60 | CNY 16,84 | CNY 15,50 | 53,28M |
| 2026-06-05 | CNY 16,75 | -0,42 % | CNY 16,63 | CNY 17,16 | CNY 16,49 | 71,87M |
| 2026-06-04 | CNY 16,82 | +2,37 % | CNY 16,42 | CNY 16,99 | CNY 16,12 | 85,08M |
| 2026-06-03 | CNY 16,43 | +10,42 % | CNY 14,81 | CNY 17,08 | CNY 14,63 | 105,36M |
| 2026-06-02 | CNY 14,88 | -5,04 % | CNY 15,46 | CNY 15,48 | CNY 14,30 | 66,62M |
| 2026-06-01 | CNY 15,67 | -0,44 % | CNY 15,46 | CNY 16,38 | CNY 15,33 | 68,32M |
| 2026-05-29 | CNY 15,74 | -10,01 % | CNY 17,09 | CNY 17,19 | CNY 15,47 | 110,01M |
| 2026-05-28 | CNY 17,49 | +7,50 % | CNY 16,30 | CNY 17,75 | CNY 16,20 | 124,81M |
| 2026-05-27 | CNY 16,27 | +2,07 % | CNY 15,81 | CNY 16,49 | CNY 15,69 | 98,97M |
| 2026-05-26 | CNY 15,94 | +6,41 % | CNY 14,84 | CNY 16,55 | CNY 14,60 | 103,22M |