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 17,29 | -3,68 % | CNY 18,21 | CNY 18,28 | CNY 17,28 | 102,91M |
| 2026-09-29 | CNY 17,95 | +0,79 % | CNY 17,70 | CNY 18,14 | CNY 17,70 | 94,18M |
| 2026-09-28 | CNY 17,81 | -8,24 % | CNY 19,01 | CNY 19,02 | CNY 17,70 | 152,59M |
| 2026-09-24 | CNY 19,41 | -5,73 % | CNY 20,17 | CNY 20,24 | CNY 19,40 | 154,43M |
| 2026-09-23 | CNY 20,59 | +3,62 % | CNY 20,10 | CNY 20,72 | CNY 19,45 | 259,14M |
| 2026-09-22 | CNY 19,87 | -2,12 % | CNY 20,63 | CNY 20,72 | CNY 19,77 | 207,83M |
| 2026-09-21 | CNY 20,30 | -0,78 % | CNY 20,64 | CNY 20,78 | CNY 20,12 | 221,35M |
| 2026-09-18 | CNY 20,46 | -0,53 % | CNY 21,18 | CNY 21,20 | CNY 20,00 | 328,12M |
| 2026-09-17 | CNY 20,57 | +1,68 % | CNY 19,88 | CNY 20,89 | CNY 19,87 | 319,90M |
| 2026-09-16 | CNY 20,23 | +6,98 % | CNY 18,78 | CNY 20,80 | CNY 18,77 | 355,29M |
| 2026-09-15 | CNY 18,91 | +0,96 % | CNY 18,30 | CNY 19,56 | CNY 18,30 | 246,93M |
| 2026-09-14 | CNY 18,73 | -3,95 % | CNY 18,79 | CNY 19,08 | CNY 17,96 | 205,07M |
| 2026-09-11 | CNY 19,50 | -2,40 % | CNY 19,44 | CNY 19,80 | CNY 18,88 | 314,41M |
| 2026-09-10 | CNY 19,98 | +10,02 % | CNY 18,27 | CNY 19,98 | CNY 18,27 | 190,87M |
| 2026-09-09 | CNY 18,16 | -2,31 % | CNY 18,64 | CNY 19,17 | CNY 18,03 | 191,63M |
| 2026-09-08 | CNY 18,59 | +3,51 % | CNY 18,01 | CNY 19,20 | CNY 17,66 | 303,37M |
| 2026-09-07 | CNY 17,96 | +4,30 % | CNY 17,56 | CNY 18,23 | CNY 17,46 | 180,84M |
| 2026-09-04 | CNY 17,22 | -4,23 % | CNY 18,07 | CNY 18,19 | CNY 17,06 | 130,65M |
| 2026-09-03 | CNY 17,98 | -1,37 % | CNY 18,45 | CNY 18,51 | CNY 17,70 | 114,95M |
| 2026-09-02 | CNY 18,23 | -1,57 % | CNY 18,27 | CNY 18,47 | CNY 17,84 | 121,00M |
| 2026-09-01 | CNY 18,52 | -4,24 % | CNY 19,34 | CNY 19,60 | CNY 18,39 | 141,86M |
| 2026-08-31 | CNY 19,34 | -0,97 % | CNY 18,88 | CNY 19,39 | CNY 18,62 | 156,92M |
| 2026-08-28 | CNY 19,53 | -3,03 % | CNY 19,95 | CNY 20,44 | CNY 19,52 | 187,24M |
| 2026-08-27 | CNY 20,14 | +2,60 % | CNY 19,30 | CNY 20,30 | CNY 19,24 | 222,01M |
| 2026-08-26 | CNY 19,63 | -1,55 % | CNY 20,00 | CNY 20,11 | CNY 19,20 | 144,47M |
| 2026-08-25 | CNY 19,94 | -1,77 % | CNY 19,50 | CNY 20,38 | CNY 19,05 | 169,13M |
| 2026-08-24 | CNY 20,30 | -5,32 % | CNY 21,26 | CNY 21,54 | CNY 19,80 | 206,84M |
| 2026-08-21 | CNY 21,44 | +1,08 % | CNY 21,11 | CNY 21,95 | CNY 20,80 | 194,79M |
| 2026-08-20 | CNY 21,21 | +0,43 % | CNY 21,49 | CNY 21,85 | CNY 20,75 | 221,87M |
| 2026-08-19 | CNY 21,12 | -8,17 % | CNY 21,65 | CNY 22,60 | CNY 20,70 | 305,37M |
| 2026-08-18 | CNY 23,00 | -3,60 % | CNY 23,87 | CNY 23,95 | CNY 22,90 | 298,02M |
| 2026-08-17 | CNY 23,86 | +3,97 % | CNY 22,50 | CNY 24,14 | CNY 22,21 | 379,19M |
| 2026-08-14 | CNY 22,95 | -3,49 % | CNY 23,50 | CNY 24,15 | CNY 22,61 | 372,25M |
| 2026-08-13 | CNY 23,78 | +4,71 % | CNY 22,80 | CNY 24,88 | CNY 21,91 | 512,90M |
| 2026-08-12 | CNY 22,71 | +7,12 % | CNY 22,00 | CNY 23,00 | CNY 21,32 | 504,19M |
| 2026-08-11 | CNY 21,20 | +10,02 % | CNY 18,84 | CNY 21,20 | CNY 18,80 | 319,86M |
| 2026-08-10 | CNY 19,27 | -1,33 % | CNY 19,58 | CNY 19,90 | CNY 18,60 | 285,34M |
| 2026-08-07 | CNY 19,53 | +1,88 % | CNY 18,90 | CNY 19,98 | CNY 18,45 | 390,40M |
| 2026-08-06 | CNY 19,17 | +3,90 % | CNY 17,80 | CNY 19,60 | CNY 17,75 | 454,11M |
| 2026-08-05 | CNY 18,45 | +7,58 % | CNY 17,20 | CNY 18,87 | CNY 17,19 | 469,94M |
| 2026-08-04 | CNY 17,15 | +5,34 % | CNY 16,52 | CNY 17,26 | CNY 15,81 | 359,58M |
| 2026-08-03 | CNY 16,28 | -5,51 % | CNY 16,73 | CNY 17,21 | CNY 16,11 | 366,90M |
| 2026-07-31 | CNY 17,23 | +10,03 % | CNY 17,23 | CNY 17,23 | CNY 16,58 | 369,44M |
| 2026-07-30 | CNY 15,66 | -10,00 % | CNY 16,85 | CNY 17,37 | CNY 15,66 | 323,77M |
| 2026-07-29 | CNY 17,40 | -5,28 % | CNY 18,00 | CNY 18,80 | CNY 16,53 | 430,48M |
| 2026-07-28 | CNY 18,37 | +2,51 % | CNY 17,92 | CNY 19,45 | CNY 17,88 | 456,99M |
| 2026-07-27 | CNY 17,92 | +10,01 % | CNY 16,78 | CNY 17,92 | CNY 16,00 | 199,99M |
| 2026-07-24 | CNY 16,29 | +0,37 % | CNY 15,80 | CNY 16,93 | CNY 15,78 | 244,67M |
| 2026-07-23 | CNY 16,23 | -2,76 % | CNY 16,98 | CNY 17,27 | CNY 16,13 | 224,93M |
| 2026-07-22 | CNY 16,69 | 0,00 % | CNY 16,62 | CNY 17,77 | CNY 16,49 | 362,67M |
| 2026-07-21 | CNY 16,69 | +10,02 % | CNY 15,27 | CNY 16,69 | CNY 13,65 | 368,53M |
| 2026-07-20 | CNY 15,17 | -10,02 % | CNY 17,20 | CNY 17,37 | CNY 15,17 | 218,94M |
| 2026-07-17 | CNY 16,86 | -9,98 % | CNY 18,70 | CNY 18,92 | CNY 16,86 | 240,25M |
| 2026-07-16 | CNY 18,73 | -10,00 % | CNY 19,99 | CNY 20,55 | CNY 18,73 | 237,27M |
| 2026-07-15 | CNY 20,81 | -8,04 % | CNY 23,77 | CNY 23,88 | CNY 20,64 | 243,07M |
| 2026-07-14 | CNY 22,63 | -0,44 % | CNY 22,71 | CNY 23,00 | CNY 20,80 | 306,75M |
| 2026-07-13 | CNY 22,73 | -10,02 % | CNY 24,00 | CNY 26,25 | CNY 22,73 | 286,65M |
| 2026-07-10 | CNY 25,26 | -3,84 % | CNY 26,82 | CNY 27,95 | CNY 25,24 | 432,94M |
| 2026-07-09 | CNY 26,27 | +10,01 % | CNY 24,95 | CNY 26,27 | CNY 24,50 | 341,47M |
| 2026-07-08 | CNY 23,88 | -9,27 % | CNY 26,53 | CNY 27,11 | CNY 23,87 | 325,52M |
| 2026-07-07 | CNY 26,32 | -3,98 % | CNY 26,18 | CNY 27,56 | CNY 24,88 | 336,15M |
| 2026-07-06 | CNY 27,41 | -8,51 % | CNY 30,30 | CNY 31,18 | CNY 26,96 | 382,64M |
| 2026-07-03 | CNY 29,96 | +3,70 % | CNY 28,31 | CNY 31,00 | CNY 27,18 | 407,86M |
| 2026-07-02 | CNY 28,89 | -10,00 % | CNY 29,62 | CNY 31,05 | CNY 28,89 | 392,30M |
| 2026-07-01 | CNY 32,10 | +10,01 % | CNY 28,86 | CNY 32,10 | CNY 28,86 | 415,07M |
| 2026-06-30 | CNY 29,18 | +0,62 % | CNY 27,96 | CNY 29,70 | CNY 26,50 | 399,00M |
| 2026-06-29 | CNY 29,00 | +7,89 % | CNY 27,84 | CNY 29,50 | CNY 25,98 | 512,72M |
| 2026-06-26 | CNY 26,88 | +6,20 % | CNY 26,29 | CNY 27,84 | CNY 26,20 | 527,93M |
| 2026-06-25 | CNY 25,31 | +10,00 % | CNY 25,31 | CNY 25,31 | CNY 25,31 | 15,25M |
| 2026-06-24 | CNY 23,01 | +9,99 % | CNY 20,49 | CNY 23,01 | CNY 20,49 | 212,60M |
| 2026-06-23 | CNY 20,92 | -7,31 % | CNY 22,57 | CNY 22,57 | CNY 20,76 | 305,67M |
| 2026-06-22 | CNY 22,57 | +7,89 % | CNY 21,93 | CNY 22,95 | CNY 21,42 | 415,77M |
| 2026-06-18 | CNY 20,92 | +9,99 % | CNY 19,03 | CNY 20,92 | CNY 18,76 | 369,58M |
| 2026-06-17 | CNY 19,02 | +5,73 % | CNY 17,54 | CNY 19,54 | CNY 17,53 | 341,13M |
| 2026-06-16 | CNY 17,99 | +3,81 % | CNY 17,59 | CNY 18,19 | CNY 17,20 | 351,86M |
| 2026-06-15 | CNY 17,33 | +5,54 % | CNY 16,89 | CNY 17,46 | CNY 16,42 | 301,44M |
| 2026-06-12 | CNY 16,42 | -6,23 % | CNY 18,70 | CNY 18,86 | CNY 16,40 | 417,54M |
| 2026-06-11 | CNY 17,51 | +9,99 % | CNY 15,38 | CNY 17,51 | CNY 15,33 | 339,19M |
| 2026-06-10 | CNY 15,92 | +1,99 % | CNY 15,01 | CNY 16,64 | CNY 14,38 | 342,16M |
| 2026-06-09 | CNY 15,61 | +4,48 % | CNY 15,50 | CNY 15,81 | CNY 14,73 | 283,50M |
| 2026-06-08 | CNY 14,94 | -7,49 % | CNY 15,33 | CNY 16,34 | CNY 14,71 | 302,94M |
| 2026-06-05 | CNY 16,15 | -1,28 % | CNY 16,30 | CNY 17,18 | CNY 15,97 | 428,53M |
| 2026-06-04 | CNY 16,36 | +10,02 % | CNY 14,60 | CNY 16,36 | CNY 14,60 | 193,31M |
| 2026-06-03 | CNY 14,87 | -0,47 % | CNY 15,00 | CNY 15,60 | CNY 14,64 | 371,87M |
| 2026-06-02 | CNY 14,94 | +10,01 % | CNY 13,63 | CNY 14,94 | CNY 13,49 | 390,86M |
| 2026-06-01 | CNY 13,58 | +5,60 % | CNY 12,99 | CNY 14,15 | CNY 12,99 | 378,09M |
| 2026-05-29 | CNY 12,86 | -5,65 % | CNY 13,73 | CNY 14,30 | CNY 12,67 | 294,40M |
| 2026-05-28 | CNY 13,63 | -2,08 % | CNY 13,77 | CNY 13,92 | CNY 13,13 | 292,94M |
| 2026-05-27 | CNY 13,92 | +4,90 % | CNY 14,05 | CNY 14,60 | CNY 13,58 | 428,89M |
| 2026-05-26 | CNY 13,27 | -0,52 % | CNY 13,45 | CNY 13,75 | CNY 12,78 | 241,83M |