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