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