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 23,16 | -1,19 % | CNY 23,72 | CNY 23,77 | CNY 22,90 | 13,20M |
| 2026-09-29 | CNY 23,44 | -1,14 % | CNY 24,01 | CNY 24,24 | CNY 23,00 | 14,50M |
| 2026-09-28 | CNY 23,71 | -8,91 % | CNY 26,00 | CNY 26,10 | CNY 23,60 | 24,82M |
| 2026-09-24 | CNY 26,03 | -3,16 % | CNY 26,58 | CNY 26,98 | CNY 26,00 | 13,30M |
| 2026-09-23 | CNY 26,88 | -0,15 % | CNY 27,35 | CNY 27,35 | CNY 26,38 | 16,00M |
| 2026-09-22 | CNY 26,92 | +0,52 % | CNY 27,00 | CNY 27,97 | CNY 26,71 | 24,78M |
| 2026-09-21 | CNY 26,78 | +1,71 % | CNY 26,55 | CNY 27,25 | CNY 26,03 | 25,11M |
| 2026-09-18 | CNY 26,33 | +2,33 % | CNY 25,71 | CNY 26,36 | CNY 25,02 | 26,22M |
| 2026-09-17 | CNY 25,73 | +0,31 % | CNY 26,07 | CNY 26,42 | CNY 25,20 | 32,11M |
| 2026-09-16 | CNY 25,65 | +7,59 % | CNY 23,84 | CNY 26,22 | CNY 23,34 | 39,60M |
| 2026-09-15 | CNY 23,84 | -1,97 % | CNY 24,21 | CNY 24,58 | CNY 23,48 | 26,28M |
| 2026-09-14 | CNY 24,32 | +0,50 % | CNY 24,68 | CNY 25,24 | CNY 23,72 | 30,91M |
| 2026-09-11 | CNY 24,20 | -9,36 % | CNY 26,37 | CNY 27,22 | CNY 24,03 | 52,90M |
| 2026-09-10 | CNY 26,70 | +2,57 % | CNY 25,35 | CNY 27,50 | CNY 25,00 | 47,94M |
| 2026-09-09 | CNY 26,03 | -3,27 % | CNY 26,88 | CNY 27,32 | CNY 25,89 | 38,29M |
| 2026-09-08 | CNY 26,91 | +0,04 % | CNY 26,90 | CNY 27,65 | CNY 26,06 | 37,20M |
| 2026-09-07 | CNY 26,90 | -1,86 % | CNY 27,39 | CNY 27,84 | CNY 26,31 | 51,72M |
| 2026-09-04 | CNY 27,41 | -2,25 % | CNY 28,04 | CNY 28,58 | CNY 27,00 | 58,92M |
| 2026-09-03 | CNY 28,04 | +2,30 % | CNY 26,80 | CNY 29,06 | CNY 26,78 | 72,59M |
| 2026-09-02 | CNY 27,41 | +8,17 % | CNY 24,76 | CNY 27,48 | CNY 24,45 | 87,92M |
| 2026-09-01 | CNY 25,34 | +3,85 % | CNY 25,86 | CNY 26,84 | CNY 23,89 | 109,14M |
| 2026-08-31 | CNY 24,40 | +10,01 % | CNY 22,58 | CNY 24,40 | CNY 22,58 | 45,57M |
| 2026-08-28 | CNY 22,18 | +10,02 % | CNY 21,00 | CNY 22,18 | CNY 20,98 | 15,53M |
| 2026-08-27 | CNY 20,16 | +9,98 % | CNY 18,37 | CNY 20,16 | CNY 18,16 | 26,66M |
| 2026-08-26 | CNY 18,33 | -0,54 % | CNY 18,50 | CNY 18,79 | CNY 18,10 | 18,53M |
| 2026-08-25 | CNY 18,43 | +1,10 % | CNY 18,00 | CNY 18,65 | CNY 17,52 | 22,17M |
| 2026-08-24 | CNY 18,23 | +2,36 % | CNY 17,74 | CNY 18,69 | CNY 17,60 | 27,51M |
| 2026-08-21 | CNY 17,81 | +1,83 % | CNY 17,40 | CNY 18,18 | CNY 17,09 | 17,21M |
| 2026-08-20 | CNY 17,49 | -2,07 % | CNY 18,19 | CNY 18,33 | CNY 17,21 | 16,46M |
| 2026-08-19 | CNY 17,86 | -1,92 % | CNY 18,03 | CNY 18,26 | CNY 17,40 | 22,83M |
| 2026-08-18 | CNY 18,21 | +2,88 % | CNY 17,70 | CNY 18,60 | CNY 17,56 | 20,88M |
| 2026-08-17 | CNY 17,70 | 0,00 % | CNY 18,00 | CNY 18,01 | CNY 17,30 | 19,05M |
| 2026-08-14 | CNY 17,70 | +0,51 % | CNY 17,64 | CNY 17,83 | CNY 17,18 | 25,51M |
| 2026-08-13 | CNY 17,61 | +0,28 % | CNY 18,11 | CNY 18,50 | CNY 17,55 | 48,09M |
| 2026-08-12 | CNY 17,56 | +10,03 % | CNY 16,00 | CNY 17,56 | CNY 15,88 | 40,45M |
| 2026-08-11 | CNY 15,96 | +2,77 % | CNY 15,66 | CNY 16,25 | CNY 14,95 | 45,53M |
| 2026-08-10 | CNY 15,53 | +9,99 % | CNY 14,14 | CNY 15,53 | CNY 14,14 | 19,41M |
| 2026-08-07 | CNY 14,12 | +3,82 % | CNY 13,57 | CNY 14,30 | CNY 13,29 | 26,95M |
| 2026-08-06 | CNY 13,60 | +8,28 % | CNY 12,56 | CNY 13,80 | CNY 12,43 | 36,69M |
| 2026-08-05 | CNY 12,56 | +2,03 % | CNY 12,37 | CNY 12,72 | CNY 12,17 | 30,89M |
| 2026-08-04 | CNY 12,31 | +10,01 % | CNY 11,30 | CNY 12,31 | CNY 11,09 | 26,83M |
| 2026-08-03 | CNY 11,19 | +0,36 % | CNY 11,23 | CNY 11,64 | CNY 11,05 | 20,99M |
| 2026-07-31 | CNY 11,15 | +3,15 % | CNY 11,19 | CNY 11,51 | CNY 11,12 | 16,81M |
| 2026-07-30 | CNY 10,81 | -6,97 % | CNY 11,45 | CNY 11,70 | CNY 10,50 | 24,67M |
| 2026-07-29 | CNY 11,62 | -1,36 % | CNY 11,85 | CNY 12,01 | CNY 11,30 | 23,97M |
| 2026-07-28 | CNY 11,78 | -0,34 % | CNY 11,69 | CNY 12,16 | CNY 11,55 | 18,48M |
| 2026-07-27 | CNY 11,82 | +6,97 % | CNY 11,18 | CNY 11,99 | CNY 10,80 | 20,93M |
| 2026-07-24 | CNY 11,05 | -3,49 % | CNY 11,30 | CNY 11,45 | CNY 10,87 | 13,62M |
| 2026-07-23 | CNY 11,45 | 0,00 % | CNY 11,47 | CNY 11,90 | CNY 11,26 | 16,99M |
| 2026-07-22 | CNY 11,45 | -1,97 % | CNY 11,60 | CNY 12,27 | CNY 11,20 | 22,85M |
| 2026-07-21 | CNY 11,68 | +1,65 % | CNY 11,72 | CNY 12,02 | CNY 10,34 | 33,94M |
| 2026-07-20 | CNY 11,49 | -9,88 % | CNY 13,16 | CNY 13,30 | CNY 11,48 | 25,06M |
| 2026-07-17 | CNY 12,75 | -9,19 % | CNY 14,12 | CNY 14,35 | CNY 12,64 | 25,65M |
| 2026-07-16 | CNY 14,04 | -5,71 % | CNY 14,89 | CNY 15,05 | CNY 13,93 | 20,95M |
| 2026-07-15 | CNY 14,89 | -6,29 % | CNY 16,03 | CNY 16,03 | CNY 14,86 | 18,92M |
| 2026-07-14 | CNY 15,89 | +4,68 % | CNY 15,10 | CNY 16,07 | CNY 14,63 | 29,22M |
| 2026-07-13 | CNY 15,18 | -10,02 % | CNY 16,53 | CNY 16,88 | CNY 15,18 | 28,52M |
| 2026-07-10 | CNY 16,87 | -0,59 % | CNY 16,73 | CNY 17,54 | CNY 16,51 | 34,30M |
| 2026-07-09 | CNY 16,97 | -1,85 % | CNY 17,44 | CNY 17,79 | CNY 15,60 | 49,25M |
| 2026-07-08 | CNY 17,29 | -4,74 % | CNY 18,14 | CNY 18,67 | CNY 17,27 | 50,90M |
| 2026-07-07 | CNY 18,15 | +3,54 % | CNY 17,83 | CNY 19,27 | CNY 17,55 | 73,73M |
| 2026-07-06 | CNY 17,53 | +9,97 % | CNY 15,50 | CNY 17,53 | CNY 15,50 | 42,13M |
| 2026-07-03 | CNY 15,94 | -0,87 % | CNY 16,08 | CNY 17,45 | CNY 15,90 | 35,00M |
| 2026-07-02 | CNY 16,08 | -1,95 % | CNY 16,00 | CNY 17,46 | CNY 16,00 | 36,52M |
| 2026-07-01 | CNY 16,40 | -0,43 % | CNY 16,48 | CNY 17,02 | CNY 16,30 | 28,29M |
| 2026-06-30 | CNY 16,47 | +1,98 % | CNY 16,02 | CNY 16,58 | CNY 15,69 | 28,59M |
| 2026-06-29 | CNY 16,15 | +0,22 % | CNY 15,96 | CNY 16,28 | CNY 15,34 | 23,96M |
| 2026-06-26 | CNY 16,11 | -0,92 % | CNY 16,24 | CNY 16,64 | CNY 15,58 | 26,42M |
| 2026-06-25 | CNY 16,26 | +4,74 % | CNY 15,18 | CNY 16,56 | CNY 14,89 | 35,69M |
| 2026-06-24 | CNY 15,53 | 0,00 % | CNY 15,15 | CNY 15,71 | CNY 14,93 | 28,22M |
| 2026-06-23 | CNY 15,53 | -7,53 % | CNY 17,25 | CNY 17,56 | CNY 15,46 | 46,59M |
| 2026-06-22 | CNY 16,79 | -3,17 % | CNY 17,45 | CNY 17,66 | CNY 15,96 | 48,42M |
| 2026-06-18 | CNY 17,34 | +3,19 % | CNY 16,64 | CNY 18,49 | CNY 16,61 | 58,01M |
| 2026-06-17 | CNY 16,81 | +0,26 % | CNY 16,93 | CNY 17,77 | CNY 16,19 | 42,72M |
| 2026-06-16 | CNY 16,76 | -4,24 % | CNY 17,14 | CNY 17,85 | CNY 16,71 | 48,77M |
| 2026-06-15 | CNY 17,51 | +7,45 % | CNY 16,14 | CNY 17,60 | CNY 16,07 | 65,01M |
| 2026-06-12 | CNY 16,29 | +7,49 % | CNY 15,40 | CNY 16,67 | CNY 15,32 | 53,82M |
| 2026-06-11 | CNY 15,16 | -1,35 % | CNY 15,21 | CNY 15,71 | CNY 14,93 | 23,12M |
| 2026-06-10 | CNY 15,36 | -6,32 % | CNY 16,22 | CNY 16,39 | CNY 15,34 | 33,54M |
| 2026-06-09 | CNY 16,40 | +9,02 % | CNY 15,34 | CNY 16,55 | CNY 15,05 | 45,29M |
| 2026-06-08 | CNY 15,04 | -4,14 % | CNY 14,68 | CNY 15,71 | CNY 14,60 | 26,62M |
| 2026-06-05 | CNY 15,69 | +1,67 % | CNY 15,44 | CNY 16,00 | CNY 15,17 | 29,94M |
| 2026-06-04 | CNY 15,44 | +0,75 % | CNY 14,64 | CNY 15,57 | CNY 14,64 | 21,90M |
| 2026-06-03 | CNY 15,32 | +1,13 % | CNY 15,15 | CNY 15,79 | CNY 14,62 | 29,08M |
| 2026-06-02 | CNY 15,15 | +0,05 % | CNY 14,94 | CNY 15,41 | CNY 14,40 | 29,24M |
| 2026-06-01 | CNY 15,14 | -1,72 % | CNY 15,41 | CNY 16,43 | CNY 15,10 | 30,84M |
| 2026-05-29 | CNY 15,41 | -3,96 % | CNY 15,69 | CNY 16,39 | CNY 15,01 | 42,01M |
| 2026-05-28 | CNY 16,04 | -0,62 % | CNY 16,14 | CNY 16,84 | CNY 15,71 | 42,04M |
| 2026-05-27 | CNY 16,14 | +2,73 % | CNY 16,03 | CNY 16,81 | CNY 15,58 | 47,84M |
| 2026-05-26 | CNY 15,71 | -2,70 % | CNY 15,91 | CNY 16,04 | CNY 14,99 | 37,26M |