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