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 14,97 | +0,40 % | CNY 15,21 | CNY 15,40 | CNY 14,65 | 15,85M |
| 2026-09-29 | CNY 14,91 | -0,07 % | CNY 15,01 | CNY 15,17 | CNY 14,87 | 12,33M |
| 2026-09-28 | CNY 14,92 | -6,69 % | CNY 15,96 | CNY 15,96 | CNY 14,81 | 23,65M |
| 2026-09-24 | CNY 15,99 | -4,42 % | CNY 16,56 | CNY 16,68 | CNY 15,98 | 24,63M |
| 2026-09-23 | CNY 16,73 | -3,80 % | CNY 17,20 | CNY 17,32 | CNY 16,68 | 24,78M |
| 2026-09-22 | CNY 17,39 | +0,40 % | CNY 17,42 | CNY 17,64 | CNY 17,25 | 21,36M |
| 2026-09-21 | CNY 17,32 | -0,52 % | CNY 17,41 | CNY 17,48 | CNY 17,24 | 20,70M |
| 2026-09-18 | CNY 17,41 | -0,23 % | CNY 17,40 | CNY 17,55 | CNY 17,21 | 24,52M |
| 2026-09-17 | CNY 17,45 | +3,32 % | CNY 16,90 | CNY 17,68 | CNY 16,81 | 34,79M |
| 2026-09-16 | CNY 16,89 | +1,02 % | CNY 16,70 | CNY 17,09 | CNY 16,30 | 28,03M |
| 2026-09-15 | CNY 16,72 | -3,13 % | CNY 17,06 | CNY 17,20 | CNY 16,72 | 20,14M |
| 2026-09-14 | CNY 17,26 | +1,23 % | CNY 17,06 | CNY 17,53 | CNY 16,80 | 19,77M |
| 2026-09-11 | CNY 17,05 | -4,91 % | CNY 17,68 | CNY 17,70 | CNY 16,72 | 32,75M |
| 2026-09-10 | CNY 17,93 | -0,55 % | CNY 17,85 | CNY 18,08 | CNY 17,66 | 22,16M |
| 2026-09-09 | CNY 18,03 | -1,26 % | CNY 18,20 | CNY 18,38 | CNY 17,91 | 28,77M |
| 2026-09-08 | CNY 18,26 | -3,23 % | CNY 18,53 | CNY 18,95 | CNY 18,17 | 38,53M |
| 2026-09-07 | CNY 18,87 | -3,77 % | CNY 19,40 | CNY 19,55 | CNY 18,30 | 49,32M |
| 2026-09-04 | CNY 19,61 | -0,15 % | CNY 19,99 | CNY 20,32 | CNY 19,15 | 58,25M |
| 2026-09-03 | CNY 19,64 | +0,10 % | CNY 20,10 | CNY 20,99 | CNY 19,45 | 75,81M |
| 2026-09-02 | CNY 19,62 | +5,09 % | CNY 18,49 | CNY 19,99 | CNY 18,49 | 70,52M |
| 2026-09-01 | CNY 18,67 | -1,01 % | CNY 18,92 | CNY 18,97 | CNY 18,30 | 37,28M |
| 2026-08-31 | CNY 18,86 | +3,85 % | CNY 17,89 | CNY 18,88 | CNY 17,70 | 49,02M |
| 2026-08-28 | CNY 18,16 | 0,00 % | CNY 18,00 | CNY 18,99 | CNY 17,99 | 41,27M |
| 2026-08-27 | CNY 18,16 | +3,83 % | CNY 17,40 | CNY 18,28 | CNY 17,28 | 39,64M |
| 2026-08-26 | CNY 17,49 | -4,79 % | CNY 17,95 | CNY 18,12 | CNY 17,35 | 37,85M |
| 2026-08-25 | CNY 18,37 | -1,08 % | CNY 17,85 | CNY 18,63 | CNY 17,59 | 32,74M |
| 2026-08-24 | CNY 18,57 | +2,77 % | CNY 17,90 | CNY 18,62 | CNY 16,80 | 42,68M |
| 2026-08-21 | CNY 18,07 | +1,86 % | CNY 17,65 | CNY 18,18 | CNY 17,25 | 24,25M |
| 2026-08-20 | CNY 17,74 | -3,01 % | CNY 18,24 | CNY 18,36 | CNY 17,61 | 29,04M |
| 2026-08-19 | CNY 18,29 | -9,77 % | CNY 19,18 | CNY 19,50 | CNY 18,24 | 49,57M |
| 2026-08-18 | CNY 20,27 | -3,89 % | CNY 20,67 | CNY 20,80 | CNY 20,03 | 46,45M |
| 2026-08-17 | CNY 21,09 | -4,53 % | CNY 21,00 | CNY 21,18 | CNY 20,12 | 68,49M |
| 2026-08-14 | CNY 22,09 | +8,02 % | CNY 20,45 | CNY 22,42 | CNY 19,60 | 93,52M |
| 2026-08-13 | CNY 20,45 | +10,01 % | CNY 18,96 | CNY 20,45 | CNY 18,90 | 39,05M |
| 2026-08-12 | CNY 18,59 | +1,31 % | CNY 18,37 | CNY 18,65 | CNY 18,16 | 16,13M |
| 2026-08-11 | CNY 18,35 | -1,02 % | CNY 18,53 | CNY 18,72 | CNY 18,10 | 17,59M |
| 2026-08-10 | CNY 18,54 | -3,08 % | CNY 19,00 | CNY 19,28 | CNY 18,16 | 26,58M |
| 2026-08-07 | CNY 19,13 | +1,97 % | CNY 18,70 | CNY 19,27 | CNY 18,41 | 24,15M |
| 2026-08-06 | CNY 18,76 | +2,46 % | CNY 17,95 | CNY 18,99 | CNY 17,77 | 24,71M |
| 2026-08-05 | CNY 18,31 | +5,29 % | CNY 17,22 | CNY 18,53 | CNY 17,20 | 29,40M |
| 2026-08-04 | CNY 17,39 | +3,20 % | CNY 17,17 | CNY 17,78 | CNY 16,98 | 21,49M |
| 2026-08-03 | CNY 16,85 | -2,32 % | CNY 17,25 | CNY 17,45 | CNY 16,72 | 16,88M |
| 2026-07-31 | CNY 17,25 | +2,31 % | CNY 17,70 | CNY 18,10 | CNY 17,25 | 20,22M |
| 2026-07-30 | CNY 16,86 | -8,37 % | CNY 18,20 | CNY 18,33 | CNY 16,76 | 20,92M |
| 2026-07-29 | CNY 18,40 | -1,02 % | CNY 18,40 | CNY 18,71 | CNY 17,71 | 15,33M |
| 2026-07-28 | CNY 18,59 | -5,97 % | CNY 19,25 | CNY 19,72 | CNY 18,44 | 15,11M |
| 2026-07-27 | CNY 19,77 | +4,66 % | CNY 18,87 | CNY 19,79 | CNY 18,50 | 15,25M |
| 2026-07-24 | CNY 18,89 | -3,62 % | CNY 19,12 | CNY 19,64 | CNY 18,73 | 13,04M |
| 2026-07-23 | CNY 19,60 | -0,41 % | CNY 20,27 | CNY 20,58 | CNY 19,28 | 18,94M |
| 2026-07-22 | CNY 19,68 | -1,55 % | CNY 19,80 | CNY 20,76 | CNY 19,44 | 26,33M |
| 2026-07-21 | CNY 19,99 | +10,02 % | CNY 18,44 | CNY 19,99 | CNY 16,42 | 33,38M |
| 2026-07-20 | CNY 18,17 | -8,56 % | CNY 20,20 | CNY 20,45 | CNY 17,88 | 32,77M |
| 2026-07-17 | CNY 19,87 | -10,01 % | CNY 21,51 | CNY 21,65 | CNY 19,87 | 26,51M |
| 2026-07-16 | CNY 22,08 | -5,07 % | CNY 22,55 | CNY 23,68 | CNY 21,62 | 30,73M |
| 2026-07-15 | CNY 23,26 | +3,15 % | CNY 22,78 | CNY 23,74 | CNY 21,90 | 36,20M |
| 2026-07-14 | CNY 22,55 | +0,85 % | CNY 22,40 | CNY 23,08 | CNY 21,21 | 25,74M |
| 2026-07-13 | CNY 22,36 | -2,44 % | CNY 22,50 | CNY 24,24 | CNY 22,26 | 29,34M |
| 2026-07-10 | CNY 22,92 | 0,00 % | CNY 22,85 | CNY 23,74 | CNY 22,69 | 29,54M |
| 2026-07-09 | CNY 22,92 | +6,31 % | CNY 21,79 | CNY 22,95 | CNY 20,86 | 28,01M |
| 2026-07-08 | CNY 21,56 | -3,49 % | CNY 22,58 | CNY 22,63 | CNY 21,50 | 20,40M |
| 2026-07-07 | CNY 22,34 | -5,14 % | CNY 23,30 | CNY 23,68 | CNY 22,00 | 24,48M |
| 2026-07-06 | CNY 23,55 | +0,47 % | CNY 23,44 | CNY 24,20 | CNY 22,85 | 29,30M |
| 2026-07-03 | CNY 23,44 | -2,46 % | CNY 24,03 | CNY 24,49 | CNY 23,21 | 32,08M |
| 2026-07-02 | CNY 24,03 | -7,68 % | CNY 25,20 | CNY 25,75 | CNY 23,97 | 36,92M |
| 2026-07-01 | CNY 26,03 | -5,76 % | CNY 27,79 | CNY 27,79 | CNY 25,94 | 39,41M |
| 2026-06-30 | CNY 27,62 | +5,14 % | CNY 25,77 | CNY 27,91 | CNY 25,30 | 40,67M |
| 2026-06-29 | CNY 26,27 | -3,03 % | CNY 26,59 | CNY 27,80 | CNY 26,00 | 38,39M |
| 2026-06-26 | CNY 27,09 | -5,05 % | CNY 27,61 | CNY 28,53 | CNY 26,59 | 42,23M |
| 2026-06-25 | CNY 28,53 | -3,09 % | CNY 28,66 | CNY 29,68 | CNY 28,19 | 55,82M |
| 2026-06-24 | CNY 29,44 | +5,37 % | CNY 26,80 | CNY 30,33 | CNY 25,68 | 78,93M |
| 2026-06-23 | CNY 27,94 | +0,79 % | CNY 28,44 | CNY 30,49 | CNY 26,74 | 80,77M |
| 2026-06-22 | CNY 27,72 | +7,65 % | CNY 26,00 | CNY 27,87 | CNY 25,50 | 69,92M |
| 2026-06-18 | CNY 25,75 | +2,63 % | CNY 24,67 | CNY 25,92 | CNY 24,42 | 62,30M |
| 2026-06-17 | CNY 25,09 | +0,52 % | CNY 24,51 | CNY 25,59 | CNY 24,50 | 47,60M |
| 2026-06-16 | CNY 24,96 | +3,18 % | CNY 24,00 | CNY 25,60 | CNY 23,80 | 54,25M |
| 2026-06-15 | CNY 24,19 | +5,91 % | CNY 23,05 | CNY 24,82 | CNY 23,05 | 59,91M |
| 2026-06-12 | CNY 22,84 | +0,18 % | CNY 22,88 | CNY 23,80 | CNY 22,60 | 63,25M |
| 2026-06-11 | CNY 22,80 | -3,39 % | CNY 22,90 | CNY 23,66 | CNY 22,40 | 62,59M |
| 2026-06-10 | CNY 23,60 | -7,20 % | CNY 25,00 | CNY 25,43 | CNY 23,40 | 82,24M |
| 2026-06-09 | CNY 25,43 | -9,57 % | CNY 27,50 | CNY 28,00 | CNY 25,31 | 103,34M |
| 2026-06-08 | CNY 28,12 | -9,99 % | CNY 28,88 | CNY 29,40 | CNY 28,12 | 63,15M |
| 2026-06-05 | CNY 31,24 | +6,40 % | CNY 28,36 | CNY 32,30 | CNY 27,68 | 142,09M |
| 2026-06-04 | CNY 29,36 | -6,29 % | CNY 29,17 | CNY 30,50 | CNY 28,20 | 130,30M |
| 2026-06-03 | CNY 31,33 | +4,36 % | CNY 31,59 | CNY 32,58 | CNY 29,23 | 160,51M |
| 2026-06-02 | CNY 30,02 | +10,00 % | CNY 30,02 | CNY 30,02 | CNY 30,02 | 3,81M |
| 2026-06-01 | CNY 27,29 | +10,00 % | CNY 27,29 | CNY 27,29 | CNY 27,29 | 4,33M |
| 2026-05-29 | CNY 24,81 | +10,02 % | CNY 23,39 | CNY 24,81 | CNY 23,18 | 41,63M |
| 2026-05-28 | CNY 22,55 | +0,45 % | CNY 21,97 | CNY 22,69 | CNY 21,75 | 48,77M |
| 2026-05-27 | CNY 22,45 | -7,50 % | CNY 23,72 | CNY 24,44 | CNY 22,01 | 62,76M |
| 2026-05-26 | CNY 24,27 | +1,80 % | CNY 23,55 | CNY 24,46 | CNY 23,14 | 64,68M |