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 20,56 | +1,43 % | CNY 20,31 | CNY 20,86 | CNY 20,21 | 44,67M |
| 2026-09-29 | CNY 20,27 | -4,52 % | CNY 21,02 | CNY 21,23 | CNY 20,24 | 70,58M |
| 2026-09-28 | CNY 21,23 | -0,79 % | CNY 21,56 | CNY 21,85 | CNY 21,09 | 53,70M |
| 2026-09-24 | CNY 21,40 | +1,52 % | CNY 21,25 | CNY 21,63 | CNY 21,05 | 55,07M |
| 2026-09-23 | CNY 21,08 | -3,79 % | CNY 21,55 | CNY 21,75 | CNY 21,04 | 65,51M |
| 2026-09-22 | CNY 21,91 | -4,41 % | CNY 22,33 | CNY 22,37 | CNY 21,38 | 94,58M |
| 2026-09-21 | CNY 22,92 | +3,85 % | CNY 22,12 | CNY 23,08 | CNY 21,82 | 97,26M |
| 2026-09-18 | CNY 22,07 | -0,09 % | CNY 21,52 | CNY 22,30 | CNY 20,89 | 95,14M |
| 2026-09-17 | CNY 22,09 | +6,61 % | CNY 21,40 | CNY 22,36 | CNY 20,85 | 100,42M |
| 2026-09-16 | CNY 20,72 | -1,57 % | CNY 21,50 | CNY 21,69 | CNY 20,31 | 66,58M |
| 2026-09-15 | CNY 21,05 | +0,72 % | CNY 21,32 | CNY 21,65 | CNY 20,58 | 71,62M |
| 2026-09-14 | CNY 20,90 | +0,19 % | CNY 21,60 | CNY 22,30 | CNY 20,77 | 87,31M |
| 2026-09-11 | CNY 20,86 | -2,07 % | CNY 21,82 | CNY 21,96 | CNY 20,61 | 68,98M |
| 2026-09-10 | CNY 21,30 | -0,61 % | CNY 21,50 | CNY 21,50 | CNY 20,69 | 74,50M |
| 2026-09-09 | CNY 21,43 | +5,93 % | CNY 20,23 | CNY 21,62 | CNY 19,99 | 104,28M |
| 2026-09-08 | CNY 20,23 | +2,43 % | CNY 19,95 | CNY 20,45 | CNY 19,73 | 58,26M |
| 2026-09-07 | CNY 19,75 | -2,90 % | CNY 20,97 | CNY 21,05 | CNY 19,68 | 68,50M |
| 2026-09-04 | CNY 20,34 | +0,05 % | CNY 20,50 | CNY 21,18 | CNY 20,20 | 90,55M |
| 2026-09-03 | CNY 20,33 | +8,77 % | CNY 18,90 | CNY 20,56 | CNY 18,90 | 115,72M |
| 2026-09-02 | CNY 18,69 | -1,99 % | CNY 19,34 | CNY 19,34 | CNY 18,58 | 49,73M |
| 2026-09-01 | CNY 19,07 | -0,78 % | CNY 18,96 | CNY 19,48 | CNY 18,79 | 54,34M |
| 2026-08-31 | CNY 19,22 | +2,18 % | CNY 18,99 | CNY 19,35 | CNY 18,38 | 74,93M |
| 2026-08-28 | CNY 18,81 | +1,07 % | CNY 18,98 | CNY 19,10 | CNY 18,62 | 45,53M |
| 2026-08-27 | CNY 18,61 | +0,22 % | CNY 18,13 | CNY 18,70 | CNY 18,08 | 49,92M |
| 2026-08-26 | CNY 18,57 | -2,47 % | CNY 18,60 | CNY 19,15 | CNY 18,47 | 54,96M |
| 2026-08-25 | CNY 19,04 | -0,52 % | CNY 19,37 | CNY 19,43 | CNY 18,73 | 57,01M |
| 2026-08-24 | CNY 19,14 | -2,25 % | CNY 19,57 | CNY 19,85 | CNY 19,10 | 84,35M |
| 2026-08-21 | CNY 19,58 | +6,94 % | CNY 18,46 | CNY 19,69 | CNY 18,42 | 111,92M |
| 2026-08-20 | CNY 18,31 | -0,05 % | CNY 18,50 | CNY 19,23 | CNY 18,20 | 90,77M |
| 2026-08-19 | CNY 18,32 | +1,78 % | CNY 18,30 | CNY 18,83 | CNY 17,92 | 88,64M |
| 2026-08-18 | CNY 18,00 | +1,69 % | CNY 17,82 | CNY 18,15 | CNY 17,65 | 42,92M |
| 2026-08-17 | CNY 17,70 | +5,99 % | CNY 16,87 | CNY 17,75 | CNY 16,75 | 56,94M |
| 2026-08-14 | CNY 16,70 | -0,30 % | CNY 16,99 | CNY 17,03 | CNY 16,45 | 31,44M |
| 2026-08-13 | CNY 16,75 | +0,06 % | CNY 16,94 | CNY 17,11 | CNY 16,66 | 33,26M |
| 2026-08-12 | CNY 16,74 | +2,70 % | CNY 16,34 | CNY 16,83 | CNY 16,31 | 48,18M |
| 2026-08-11 | CNY 16,30 | -7,70 % | CNY 17,54 | CNY 17,75 | CNY 16,29 | 96,46M |
| 2026-08-10 | CNY 17,66 | -0,23 % | CNY 17,55 | CNY 17,92 | CNY 17,31 | 39,49M |
| 2026-08-07 | CNY 17,70 | +1,37 % | CNY 17,80 | CNY 17,88 | CNY 17,56 | 44,96M |
| 2026-08-06 | CNY 17,46 | -2,29 % | CNY 17,61 | CNY 17,89 | CNY 17,13 | 62,25M |
| 2026-08-05 | CNY 17,87 | +6,05 % | CNY 16,80 | CNY 17,99 | CNY 16,30 | 83,03M |
| 2026-08-04 | CNY 16,85 | -0,94 % | CNY 17,00 | CNY 17,48 | CNY 16,75 | 58,47M |
| 2026-08-03 | CNY 17,01 | +0,83 % | CNY 16,88 | CNY 17,10 | CNY 16,38 | 52,34M |
| 2026-07-31 | CNY 16,87 | +0,12 % | CNY 16,25 | CNY 16,98 | CNY 16,24 | 54,79M |
| 2026-07-30 | CNY 16,85 | +4,53 % | CNY 16,13 | CNY 17,40 | CNY 16,13 | 84,79M |
| 2026-07-29 | CNY 16,12 | +2,22 % | CNY 15,77 | CNY 16,32 | CNY 15,61 | 57,03M |
| 2026-07-28 | CNY 15,77 | -1,07 % | CNY 15,61 | CNY 15,87 | CNY 15,41 | 45,28M |
| 2026-07-27 | CNY 15,94 | +2,51 % | CNY 15,52 | CNY 16,04 | CNY 15,30 | 65,01M |
| 2026-07-24 | CNY 15,55 | -2,87 % | CNY 16,12 | CNY 16,40 | CNY 15,34 | 77,36M |
| 2026-07-23 | CNY 16,01 | +2,23 % | CNY 15,84 | CNY 16,03 | CNY 15,20 | 65,98M |
| 2026-07-22 | CNY 15,66 | +5,24 % | CNY 15,06 | CNY 15,84 | CNY 15,06 | 87,96M |
| 2026-07-21 | CNY 14,88 | +2,48 % | CNY 14,65 | CNY 14,89 | CNY 14,15 | 73,41M |
| 2026-07-20 | CNY 14,52 | +2,18 % | CNY 14,41 | CNY 14,86 | CNY 14,23 | 76,10M |
| 2026-07-17 | CNY 14,21 | -4,89 % | CNY 14,53 | CNY 14,68 | CNY 14,06 | 57,18M |
| 2026-07-16 | CNY 14,94 | -5,62 % | CNY 15,55 | CNY 15,63 | CNY 14,80 | 63,62M |
| 2026-07-15 | CNY 15,83 | +3,60 % | CNY 15,28 | CNY 16,33 | CNY 15,28 | 80,56M |
| 2026-07-14 | CNY 15,28 | -0,52 % | CNY 15,21 | CNY 15,28 | CNY 14,67 | 71,56M |
| 2026-07-13 | CNY 15,36 | -2,60 % | CNY 16,00 | CNY 16,15 | CNY 15,20 | 62,12M |
| 2026-07-10 | CNY 15,77 | -1,00 % | CNY 15,50 | CNY 15,97 | CNY 15,18 | 60,62M |
| 2026-07-09 | CNY 15,93 | +0,63 % | CNY 16,07 | CNY 16,23 | CNY 15,57 | 64,06M |
| 2026-07-08 | CNY 15,83 | -3,53 % | CNY 16,38 | CNY 16,62 | CNY 15,82 | 57,70M |
| 2026-07-07 | CNY 16,41 | -5,53 % | CNY 17,31 | CNY 17,56 | CNY 16,34 | 75,56M |
| 2026-07-06 | CNY 17,37 | 0,00 % | CNY 17,97 | CNY 18,20 | CNY 17,24 | 83,29M |
| 2026-07-03 | CNY 17,37 | +5,27 % | CNY 17,32 | CNY 17,81 | CNY 17,10 | 90,74M |
| 2026-07-02 | CNY 16,50 | -1,20 % | CNY 16,70 | CNY 17,30 | CNY 16,42 | 87,68M |
| 2026-07-01 | CNY 16,70 | -6,91 % | CNY 17,51 | CNY 17,70 | CNY 16,60 | 106,02M |
| 2026-06-30 | CNY 17,94 | -4,06 % | CNY 18,30 | CNY 18,83 | CNY 17,86 | 82,35M |
| 2026-06-29 | CNY 18,70 | -6,31 % | CNY 19,38 | CNY 19,66 | CNY 18,61 | 92,68M |
| 2026-06-26 | CNY 19,96 | -8,36 % | CNY 20,80 | CNY 20,95 | CNY 19,73 | 107,35M |
| 2026-06-25 | CNY 21,78 | -4,60 % | CNY 22,51 | CNY 22,75 | CNY 21,60 | 166,34M |
| 2026-06-24 | CNY 22,83 | +10,02 % | CNY 21,41 | CNY 22,83 | CNY 21,22 | 126,40M |
| 2026-06-23 | CNY 20,75 | +1,52 % | CNY 20,62 | CNY 21,55 | CNY 20,52 | 120,27M |
| 2026-06-22 | CNY 20,44 | +5,91 % | CNY 19,15 | CNY 20,63 | CNY 18,55 | 139,79M |
| 2026-06-18 | CNY 19,30 | -1,98 % | CNY 19,90 | CNY 20,10 | CNY 18,88 | 128,12M |
| 2026-06-17 | CNY 19,69 | +10,00 % | CNY 18,10 | CNY 19,69 | CNY 18,00 | 106,78M |
| 2026-06-16 | CNY 17,90 | -7,01 % | CNY 19,77 | CNY 19,97 | CNY 17,50 | 179,88M |
| 2026-06-15 | CNY 19,25 | +10,00 % | CNY 19,25 | CNY 19,25 | CNY 19,25 | 17,18M |
| 2026-06-12 | CNY 17,50 | +5,11 % | CNY 16,93 | CNY 17,88 | CNY 16,93 | 108,91M |
| 2026-06-11 | CNY 16,65 | +0,42 % | CNY 16,75 | CNY 16,85 | CNY 15,99 | 55,24M |
| 2026-06-10 | CNY 16,58 | -1,37 % | CNY 16,81 | CNY 17,41 | CNY 16,37 | 54,41M |
| 2026-06-09 | CNY 16,81 | +0,36 % | CNY 16,92 | CNY 17,01 | CNY 16,43 | 51,93M |
| 2026-06-08 | CNY 16,75 | -4,78 % | CNY 17,51 | CNY 17,75 | CNY 16,72 | 61,25M |
| 2026-06-05 | CNY 17,59 | -0,62 % | CNY 17,99 | CNY 18,00 | CNY 17,29 | 59,06M |
| 2026-06-04 | CNY 17,70 | -1,34 % | CNY 17,90 | CNY 18,20 | CNY 17,59 | 61,00M |
| 2026-06-03 | CNY 17,94 | -3,29 % | CNY 18,44 | CNY 18,50 | CNY 17,75 | 68,14M |
| 2026-06-02 | CNY 18,55 | -1,33 % | CNY 18,98 | CNY 19,00 | CNY 18,15 | 67,85M |
| 2026-06-01 | CNY 18,80 | -3,49 % | CNY 19,66 | CNY 19,68 | CNY 18,68 | 64,50M |
| 2026-05-29 | CNY 19,48 | -1,86 % | CNY 19,64 | CNY 19,95 | CNY 19,25 | 67,04M |
| 2026-05-28 | CNY 19,85 | -2,22 % | CNY 20,10 | CNY 20,29 | CNY 19,74 | 50,35M |
| 2026-05-27 | CNY 20,30 | -4,38 % | CNY 21,16 | CNY 21,38 | CNY 20,00 | 70,05M |
| 2026-05-26 | CNY 21,23 | -2,97 % | CNY 21,57 | CNY 22,00 | CNY 20,62 | 76,80M |