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