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 15,03 | -1,89 % | CNY 15,49 | CNY 15,76 | CNY 15,00 | 11,32M |
| 2026-09-29 | CNY 15,32 | +0,33 % | CNY 15,25 | CNY 15,49 | CNY 15,05 | 9,05M |
| 2026-09-28 | CNY 15,27 | -5,68 % | CNY 16,07 | CNY 16,14 | CNY 15,17 | 13,70M |
| 2026-09-24 | CNY 16,19 | -2,35 % | CNY 16,50 | CNY 16,77 | CNY 16,14 | 14,83M |
| 2026-09-23 | CNY 16,58 | +1,10 % | CNY 16,32 | CNY 16,65 | CNY 16,32 | 12,10M |
| 2026-09-22 | CNY 16,40 | -1,62 % | CNY 16,80 | CNY 16,85 | CNY 16,30 | 12,53M |
| 2026-09-21 | CNY 16,67 | +1,15 % | CNY 16,48 | CNY 16,68 | CNY 16,45 | 12,70M |
| 2026-09-18 | CNY 16,48 | +1,48 % | CNY 16,35 | CNY 16,68 | CNY 16,24 | 17,25M |
| 2026-09-17 | CNY 16,24 | +0,19 % | CNY 16,28 | CNY 16,63 | CNY 16,08 | 18,00M |
| 2026-09-16 | CNY 16,21 | +3,64 % | CNY 15,64 | CNY 16,42 | CNY 15,35 | 22,22M |
| 2026-09-15 | CNY 15,64 | -0,76 % | CNY 15,73 | CNY 16,05 | CNY 15,51 | 24,79M |
| 2026-09-14 | CNY 15,76 | +4,93 % | CNY 15,01 | CNY 16,52 | CNY 15,01 | 42,54M |
| 2026-09-11 | CNY 15,02 | -2,21 % | CNY 15,18 | CNY 15,20 | CNY 14,70 | 13,92M |
| 2026-09-10 | CNY 15,36 | -2,91 % | CNY 15,65 | CNY 15,72 | CNY 15,32 | 11,65M |
| 2026-09-09 | CNY 15,82 | -2,47 % | CNY 16,22 | CNY 16,28 | CNY 15,73 | 14,90M |
| 2026-09-08 | CNY 16,22 | -0,49 % | CNY 16,33 | CNY 16,56 | CNY 16,11 | 14,40M |
| 2026-09-07 | CNY 16,30 | +1,94 % | CNY 15,95 | CNY 16,76 | CNY 15,92 | 19,75M |
| 2026-09-04 | CNY 15,99 | -2,56 % | CNY 16,49 | CNY 16,66 | CNY 15,87 | 20,10M |
| 2026-09-03 | CNY 16,41 | -2,90 % | CNY 16,90 | CNY 17,05 | CNY 16,30 | 19,52M |
| 2026-09-02 | CNY 16,90 | -2,14 % | CNY 17,07 | CNY 17,66 | CNY 16,81 | 23,74M |
| 2026-09-01 | CNY 17,27 | +1,83 % | CNY 16,92 | CNY 17,50 | CNY 16,56 | 32,13M |
| 2026-08-31 | CNY 16,96 | +0,06 % | CNY 17,00 | CNY 17,34 | CNY 16,81 | 36,21M |
| 2026-08-28 | CNY 16,95 | +6,20 % | CNY 15,90 | CNY 17,56 | CNY 15,89 | 48,89M |
| 2026-08-27 | CNY 15,96 | +1,72 % | CNY 15,61 | CNY 15,99 | CNY 15,55 | 14,25M |
| 2026-08-26 | CNY 15,69 | -0,38 % | CNY 15,68 | CNY 15,99 | CNY 15,43 | 12,13M |
| 2026-08-25 | CNY 15,75 | +1,42 % | CNY 15,38 | CNY 15,79 | CNY 15,10 | 13,84M |
| 2026-08-24 | CNY 15,53 | -2,20 % | CNY 15,84 | CNY 16,20 | CNY 15,36 | 15,68M |
| 2026-08-21 | CNY 15,88 | +2,92 % | CNY 15,40 | CNY 16,00 | CNY 15,18 | 19,86M |
| 2026-08-20 | CNY 15,43 | -1,28 % | CNY 15,94 | CNY 16,03 | CNY 15,18 | 19,28M |
| 2026-08-19 | CNY 15,63 | -7,41 % | CNY 16,66 | CNY 17,27 | CNY 15,58 | 31,90M |
| 2026-08-18 | CNY 16,88 | +2,86 % | CNY 16,61 | CNY 16,95 | CNY 16,30 | 29,38M |
| 2026-08-17 | CNY 16,41 | +5,06 % | CNY 15,69 | CNY 16,49 | CNY 15,46 | 20,78M |
| 2026-08-14 | CNY 15,62 | +1,30 % | CNY 15,46 | CNY 15,70 | CNY 15,30 | 15,03M |
| 2026-08-13 | CNY 15,42 | -3,14 % | CNY 16,01 | CNY 16,29 | CNY 15,42 | 18,83M |
| 2026-08-12 | CNY 15,92 | +1,53 % | CNY 15,60 | CNY 15,94 | CNY 15,54 | 15,74M |
| 2026-08-11 | CNY 15,68 | -0,32 % | CNY 15,71 | CNY 15,87 | CNY 15,38 | 19,93M |
| 2026-08-10 | CNY 15,73 | -0,88 % | CNY 15,88 | CNY 15,94 | CNY 15,30 | 23,91M |
| 2026-08-07 | CNY 15,87 | +1,15 % | CNY 15,68 | CNY 15,98 | CNY 15,08 | 28,67M |
| 2026-08-06 | CNY 15,69 | +2,95 % | CNY 15,10 | CNY 15,81 | CNY 15,05 | 28,44M |
| 2026-08-05 | CNY 15,24 | +5,10 % | CNY 14,50 | CNY 15,27 | CNY 14,42 | 29,44M |
| 2026-08-04 | CNY 14,50 | +2,55 % | CNY 14,28 | CNY 14,55 | CNY 14,11 | 21,87M |
| 2026-08-03 | CNY 14,14 | +0,93 % | CNY 13,88 | CNY 14,21 | CNY 13,82 | 20,70M |
| 2026-07-31 | CNY 14,01 | +5,02 % | CNY 13,69 | CNY 14,35 | CNY 13,66 | 40,66M |
| 2026-07-30 | CNY 13,34 | -5,99 % | CNY 14,01 | CNY 14,18 | CNY 13,31 | 34,28M |
| 2026-07-29 | CNY 14,19 | -4,25 % | CNY 14,60 | CNY 14,60 | CNY 13,93 | 41,43M |
| 2026-07-28 | CNY 14,82 | -5,84 % | CNY 15,41 | CNY 16,00 | CNY 14,80 | 45,09M |
| 2026-07-27 | CNY 15,74 | -0,38 % | CNY 15,55 | CNY 15,89 | CNY 14,67 | 43,85M |
| 2026-07-24 | CNY 15,80 | -0,50 % | CNY 15,38 | CNY 16,80 | CNY 15,32 | 53,92M |
| 2026-07-23 | CNY 15,88 | -5,31 % | CNY 15,82 | CNY 16,35 | CNY 15,09 | 82,62M |
| 2026-07-22 | CNY 16,77 | -9,98 % | CNY 16,77 | CNY 17,83 | CNY 16,77 | 47,70M |
| 2026-07-21 | CNY 18,63 | -10,00 % | CNY 18,63 | CNY 18,63 | CNY 18,63 | 1,06M |
| 2026-07-20 | CNY 20,70 | -10,00 % | CNY 20,70 | CNY 20,70 | CNY 20,70 | 652,00K |
| 2026-07-17 | CNY 23,00 | -10,02 % | CNY 23,00 | CNY 23,00 | CNY 23,00 | 665,00K |
| 2026-07-16 | CNY 25,56 | -10,00 % | CNY 28,22 | CNY 28,59 | CNY 25,56 | 11,82M |
| 2026-07-15 | CNY 28,40 | +4,49 % | CNY 27,34 | CNY 28,40 | CNY 26,82 | 16,03M |
| 2026-07-14 | CNY 27,18 | -4,63 % | CNY 28,47 | CNY 28,47 | CNY 26,00 | 14,06M |
| 2026-07-13 | CNY 28,50 | -6,56 % | CNY 30,48 | CNY 30,48 | CNY 28,16 | 8,79M |
| 2026-07-10 | CNY 30,50 | -0,26 % | CNY 30,50 | CNY 30,72 | CNY 29,60 | 11,57M |
| 2026-07-09 | CNY 30,58 | +2,72 % | CNY 29,77 | CNY 30,95 | CNY 28,40 | 18,40M |
| 2026-07-08 | CNY 29,77 | +2,13 % | CNY 29,15 | CNY 30,50 | CNY 28,55 | 17,44M |
| 2026-07-07 | CNY 29,15 | -0,17 % | CNY 29,00 | CNY 29,42 | CNY 28,56 | 11,75M |
| 2026-07-06 | CNY 29,20 | -3,25 % | CNY 30,18 | CNY 30,49 | CNY 28,09 | 17,09M |
| 2026-07-03 | CNY 30,18 | +4,76 % | CNY 28,80 | CNY 30,51 | CNY 28,21 | 18,84M |
| 2026-07-02 | CNY 28,81 | -1,23 % | CNY 29,17 | CNY 29,55 | CNY 28,50 | 9,54M |
| 2026-07-01 | CNY 29,17 | -5,35 % | CNY 31,00 | CNY 31,39 | CNY 29,00 | 14,33M |
| 2026-06-30 | CNY 30,82 | +8,10 % | CNY 28,47 | CNY 31,36 | CNY 27,80 | 17,82M |
| 2026-06-29 | CNY 28,51 | -6,62 % | CNY 30,53 | CNY 31,00 | CNY 28,51 | 10,29M |
| 2026-06-26 | CNY 30,53 | -2,77 % | CNY 31,38 | CNY 31,60 | CNY 29,93 | 11,52M |
| 2026-06-25 | CNY 31,40 | -2,36 % | CNY 32,16 | CNY 32,50 | CNY 31,40 | 9,86M |
| 2026-06-24 | CNY 32,16 | -1,65 % | CNY 32,65 | CNY 33,25 | CNY 31,52 | 11,75M |
| 2026-06-23 | CNY 32,70 | +2,00 % | CNY 32,00 | CNY 33,80 | CNY 31,75 | 13,69M |
| 2026-06-22 | CNY 32,06 | -2,26 % | CNY 33,00 | CNY 33,10 | CNY 31,01 | 13,92M |
| 2026-06-18 | CNY 32,80 | +2,95 % | CNY 31,86 | CNY 33,13 | CNY 31,59 | 12,09M |
| 2026-06-17 | CNY 31,86 | -1,88 % | CNY 32,88 | CNY 32,89 | CNY 31,51 | 12,79M |
| 2026-06-16 | CNY 32,47 | +3,77 % | CNY 31,36 | CNY 32,70 | CNY 31,36 | 15,43M |
| 2026-06-15 | CNY 31,29 | +3,71 % | CNY 30,45 | CNY 31,54 | CNY 30,40 | 15,70M |
| 2026-06-12 | CNY 30,17 | +0,23 % | CNY 30,20 | CNY 31,20 | CNY 29,95 | 13,10M |
| 2026-06-11 | CNY 30,10 | -5,38 % | CNY 31,77 | CNY 32,14 | CNY 29,99 | 15,80M |
| 2026-06-10 | CNY 31,81 | +0,25 % | CNY 31,66 | CNY 32,41 | CNY 31,38 | 14,65M |
| 2026-06-09 | CNY 31,73 | -3,32 % | CNY 33,15 | CNY 33,15 | CNY 31,10 | 23,20M |
| 2026-06-08 | CNY 32,82 | -3,07 % | CNY 33,84 | CNY 34,58 | CNY 32,31 | 24,10M |
| 2026-06-05 | CNY 33,86 | +8,11 % | CNY 31,31 | CNY 34,45 | CNY 30,76 | 32,51M |
| 2026-06-04 | CNY 31,32 | +1,62 % | CNY 30,95 | CNY 31,50 | CNY 30,30 | 21,16M |
| 2026-06-03 | CNY 30,82 | +3,63 % | CNY 29,50 | CNY 31,20 | CNY 29,50 | 24,78M |
| 2026-06-02 | CNY 29,74 | +0,81 % | CNY 29,95 | CNY 30,02 | CNY 29,20 | 16,10M |
| 2026-06-01 | CNY 29,50 | +7,66 % | CNY 27,37 | CNY 30,00 | CNY 27,00 | 22,54M |
| 2026-05-29 | CNY 27,40 | -3,04 % | CNY 28,30 | CNY 28,55 | CNY 27,06 | 11,47M |
| 2026-05-28 | CNY 28,26 | +1,95 % | CNY 27,73 | CNY 28,78 | CNY 27,30 | 14,16M |
| 2026-05-27 | CNY 27,72 | 0,00 % | CNY 27,85 | CNY 28,20 | CNY 27,42 | 8,57M |
| 2026-05-26 | CNY 27,72 | +0,80 % | CNY 27,50 | CNY 28,24 | CNY 27,34 | 10,31M |