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