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 19,35 | -5,75 % | CNY 20,52 | CNY 20,93 | CNY 19,35 | 35,12M |
| 2026-09-29 | CNY 20,53 | +5,23 % | CNY 19,29 | CNY 20,82 | CNY 19,08 | 49,70M |
| 2026-09-28 | CNY 19,51 | -8,45 % | CNY 21,20 | CNY 21,25 | CNY 19,43 | 45,79M |
| 2026-09-24 | CNY 21,31 | -4,14 % | CNY 22,10 | CNY 22,75 | CNY 21,21 | 44,13M |
| 2026-09-23 | CNY 22,23 | -1,72 % | CNY 22,62 | CNY 22,77 | CNY 21,94 | 65,59M |
| 2026-09-22 | CNY 22,62 | +4,67 % | CNY 22,02 | CNY 23,76 | CNY 21,40 | 97,86M |
| 2026-09-21 | CNY 21,61 | +1,27 % | CNY 21,35 | CNY 21,90 | CNY 21,25 | 46,65M |
| 2026-09-18 | CNY 21,34 | -0,56 % | CNY 21,80 | CNY 22,08 | CNY 20,92 | 49,95M |
| 2026-09-17 | CNY 21,46 | -4,15 % | CNY 22,38 | CNY 22,70 | CNY 21,43 | 63,51M |
| 2026-09-16 | CNY 22,39 | +1,04 % | CNY 22,24 | CNY 22,48 | CNY 21,60 | 80,37M |
| 2026-09-15 | CNY 22,16 | -0,58 % | CNY 22,28 | CNY 23,28 | CNY 22,14 | 119,41M |
| 2026-09-14 | CNY 22,29 | +6,75 % | CNY 20,66 | CNY 22,68 | CNY 20,02 | 151,04M |
| 2026-09-11 | CNY 20,88 | +10,01 % | CNY 18,61 | CNY 20,88 | CNY 18,40 | 116,91M |
| 2026-09-10 | CNY 18,98 | +4,52 % | CNY 17,86 | CNY 19,12 | CNY 17,84 | 92,64M |
| 2026-09-09 | CNY 18,16 | +3,48 % | CNY 17,59 | CNY 18,52 | CNY 17,55 | 60,52M |
| 2026-09-08 | CNY 17,55 | -0,17 % | CNY 18,00 | CNY 18,13 | CNY 17,42 | 54,55M |
| 2026-09-07 | CNY 17,58 | +10,01 % | CNY 16,20 | CNY 17,58 | CNY 16,14 | 51,15M |
| 2026-09-04 | CNY 15,98 | -5,11 % | CNY 16,84 | CNY 17,45 | CNY 15,83 | 39,82M |
| 2026-09-03 | CNY 16,84 | -0,77 % | CNY 17,13 | CNY 17,23 | CNY 16,45 | 31,13M |
| 2026-09-02 | CNY 16,97 | -3,41 % | CNY 17,27 | CNY 17,47 | CNY 16,95 | 30,17M |
| 2026-09-01 | CNY 17,57 | -4,20 % | CNY 18,26 | CNY 18,28 | CNY 17,30 | 33,07M |
| 2026-08-31 | CNY 18,34 | +1,16 % | CNY 17,57 | CNY 18,55 | CNY 17,50 | 39,82M |
| 2026-08-28 | CNY 18,13 | -1,57 % | CNY 18,42 | CNY 19,26 | CNY 18,05 | 57,57M |
| 2026-08-27 | CNY 18,42 | +8,67 % | CNY 17,12 | CNY 18,49 | CNY 16,87 | 61,52M |
| 2026-08-26 | CNY 16,95 | -1,51 % | CNY 17,35 | CNY 17,35 | CNY 16,15 | 45,27M |
| 2026-08-25 | CNY 17,21 | 0,00 % | CNY 16,57 | CNY 17,44 | CNY 16,56 | 43,83M |
| 2026-08-24 | CNY 17,21 | -2,22 % | CNY 17,20 | CNY 17,50 | CNY 16,56 | 53,90M |
| 2026-08-21 | CNY 17,60 | +0,34 % | CNY 17,50 | CNY 17,99 | CNY 16,80 | 59,21M |
| 2026-08-20 | CNY 17,54 | -2,07 % | CNY 17,91 | CNY 18,30 | CNY 17,21 | 81,04M |
| 2026-08-19 | CNY 17,91 | -6,33 % | CNY 18,57 | CNY 19,50 | CNY 17,25 | 145,51M |
| 2026-08-18 | CNY 19,12 | +10,01 % | CNY 18,59 | CNY 19,12 | CNY 18,14 | 98,29M |
| 2026-08-17 | CNY 17,38 | +10,00 % | CNY 16,29 | CNY 17,38 | CNY 16,01 | 59,58M |
| 2026-08-14 | CNY 15,80 | +3,20 % | CNY 15,53 | CNY 15,82 | CNY 15,35 | 33,99M |
| 2026-08-13 | CNY 15,31 | -1,98 % | CNY 15,87 | CNY 16,11 | CNY 15,31 | 42,07M |
| 2026-08-12 | CNY 15,62 | +2,76 % | CNY 15,26 | CNY 15,72 | CNY 15,14 | 40,74M |
| 2026-08-11 | CNY 15,20 | -1,04 % | CNY 15,29 | CNY 15,58 | CNY 14,93 | 47,17M |
| 2026-08-10 | CNY 15,36 | -3,58 % | CNY 16,48 | CNY 16,57 | CNY 15,01 | 80,48M |
| 2026-08-07 | CNY 15,93 | +10,01 % | CNY 14,49 | CNY 15,93 | CNY 14,49 | 43,44M |
| 2026-08-06 | CNY 14,48 | +4,17 % | CNY 13,70 | CNY 14,75 | CNY 13,65 | 51,49M |
| 2026-08-05 | CNY 13,90 | +3,42 % | CNY 13,39 | CNY 14,25 | CNY 13,22 | 55,04M |
| 2026-08-04 | CNY 13,44 | +9,98 % | CNY 12,36 | CNY 13,44 | CNY 12,31 | 44,38M |
| 2026-08-03 | CNY 12,22 | -1,05 % | CNY 12,33 | CNY 12,58 | CNY 12,14 | 31,86M |
| 2026-07-31 | CNY 12,35 | +3,43 % | CNY 12,65 | CNY 13,13 | CNY 12,35 | 46,38M |
| 2026-07-30 | CNY 11,94 | -7,44 % | CNY 12,95 | CNY 12,95 | CNY 11,74 | 47,28M |
| 2026-07-29 | CNY 12,90 | -2,05 % | CNY 13,12 | CNY 13,26 | CNY 12,27 | 37,02M |
| 2026-07-28 | CNY 13,17 | -7,58 % | CNY 13,77 | CNY 14,22 | CNY 13,05 | 31,72M |
| 2026-07-27 | CNY 14,25 | +3,71 % | CNY 13,74 | CNY 14,26 | CNY 13,21 | 33,28M |
| 2026-07-24 | CNY 13,74 | -0,51 % | CNY 13,81 | CNY 14,33 | CNY 13,53 | 36,78M |
| 2026-07-23 | CNY 13,81 | +0,73 % | CNY 13,93 | CNY 14,46 | CNY 13,60 | 36,34M |
| 2026-07-22 | CNY 13,71 | -2,35 % | CNY 14,00 | CNY 14,49 | CNY 13,53 | 54,87M |
| 2026-07-21 | CNY 14,04 | +10,03 % | CNY 12,83 | CNY 14,04 | CNY 11,48 | 74,13M |
| 2026-07-20 | CNY 12,76 | -10,01 % | CNY 14,75 | CNY 14,77 | CNY 12,76 | 40,45M |
| 2026-07-17 | CNY 14,18 | -10,03 % | CNY 15,77 | CNY 15,81 | CNY 14,18 | 34,90M |
| 2026-07-16 | CNY 15,76 | -5,17 % | CNY 16,76 | CNY 16,76 | CNY 15,66 | 31,79M |
| 2026-07-15 | CNY 16,62 | -6,21 % | CNY 18,07 | CNY 18,38 | CNY 16,58 | 33,16M |
| 2026-07-14 | CNY 17,72 | +1,61 % | CNY 16,76 | CNY 17,78 | CNY 16,38 | 48,87M |
| 2026-07-13 | CNY 17,44 | -10,01 % | CNY 18,23 | CNY 19,30 | CNY 17,44 | 40,51M |
| 2026-07-10 | CNY 19,38 | -2,27 % | CNY 20,00 | CNY 21,28 | CNY 19,35 | 48,92M |
| 2026-07-09 | CNY 19,83 | +3,66 % | CNY 19,47 | CNY 20,59 | CNY 18,60 | 45,64M |
| 2026-07-08 | CNY 19,13 | -4,97 % | CNY 20,26 | CNY 20,33 | CNY 18,88 | 32,23M |
| 2026-07-07 | CNY 20,13 | -4,73 % | CNY 21,13 | CNY 21,62 | CNY 19,82 | 34,85M |
| 2026-07-06 | CNY 21,13 | -7,24 % | CNY 23,11 | CNY 23,22 | CNY 21,00 | 42,85M |
| 2026-07-03 | CNY 22,78 | -3,72 % | CNY 23,30 | CNY 24,10 | CNY 22,78 | 38,06M |
| 2026-07-02 | CNY 23,66 | -7,51 % | CNY 24,50 | CNY 25,28 | CNY 23,32 | 52,07M |
| 2026-07-01 | CNY 25,58 | -4,23 % | CNY 26,41 | CNY 26,84 | CNY 25,10 | 54,54M |
| 2026-06-30 | CNY 26,71 | +0,23 % | CNY 26,44 | CNY 26,79 | CNY 25,21 | 60,66M |
| 2026-06-29 | CNY 26,65 | +5,50 % | CNY 25,28 | CNY 27,10 | CNY 24,02 | 91,96M |
| 2026-06-26 | CNY 25,26 | -4,39 % | CNY 26,41 | CNY 26,76 | CNY 24,95 | 67,97M |
| 2026-06-25 | CNY 26,42 | -2,47 % | CNY 26,90 | CNY 28,70 | CNY 26,01 | 94,25M |
| 2026-06-24 | CNY 27,09 | -3,28 % | CNY 29,00 | CNY 30,50 | CNY 26,00 | 86,70M |
| 2026-06-23 | CNY 28,01 | -1,44 % | CNY 28,12 | CNY 28,46 | CNY 26,37 | 55,11M |
| 2026-06-22 | CNY 28,42 | -0,80 % | CNY 28,73 | CNY 29,62 | CNY 27,42 | 74,84M |
| 2026-06-18 | CNY 28,65 | +7,06 % | CNY 26,50 | CNY 29,44 | CNY 26,18 | 76,69M |
| 2026-06-17 | CNY 26,76 | +5,48 % | CNY 24,75 | CNY 27,49 | CNY 24,75 | 66,51M |
| 2026-06-16 | CNY 25,37 | +1,60 % | CNY 25,16 | CNY 25,65 | CNY 24,50 | 54,74M |
| 2026-06-15 | CNY 24,97 | +6,66 % | CNY 23,41 | CNY 25,15 | CNY 23,41 | 51,65M |
| 2026-06-12 | CNY 23,41 | -1,31 % | CNY 25,00 | CNY 25,73 | CNY 23,30 | 85,96M |
| 2026-06-11 | CNY 23,72 | +10,02 % | CNY 21,35 | CNY 23,72 | CNY 21,11 | 52,29M |
| 2026-06-10 | CNY 21,56 | -1,06 % | CNY 21,38 | CNY 22,04 | CNY 20,94 | 37,99M |
| 2026-06-09 | CNY 21,79 | +5,78 % | CNY 21,61 | CNY 21,94 | CNY 20,84 | 42,79M |
| 2026-06-08 | CNY 20,60 | -3,92 % | CNY 19,68 | CNY 21,37 | CNY 19,65 | 44,29M |
| 2026-06-05 | CNY 21,44 | -1,06 % | CNY 21,30 | CNY 22,55 | CNY 20,62 | 53,54M |
| 2026-06-04 | CNY 21,67 | -0,18 % | CNY 21,40 | CNY 22,00 | CNY 21,08 | 46,30M |
| 2026-06-03 | CNY 21,71 | -1,90 % | CNY 22,32 | CNY 22,78 | CNY 21,30 | 63,38M |
| 2026-06-02 | CNY 22,13 | -1,03 % | CNY 22,65 | CNY 22,78 | CNY 21,30 | 53,18M |
| 2026-06-01 | CNY 22,36 | -6,76 % | CNY 23,40 | CNY 24,52 | CNY 22,00 | 64,82M |
| 2026-05-29 | CNY 23,98 | -5,66 % | CNY 25,53 | CNY 25,94 | CNY 23,79 | 63,47M |
| 2026-05-28 | CNY 25,42 | +5,39 % | CNY 24,05 | CNY 26,00 | CNY 23,11 | 79,98M |
| 2026-05-27 | CNY 24,12 | -8,08 % | CNY 25,92 | CNY 26,24 | CNY 23,91 | 91,85M |
| 2026-05-26 | CNY 26,24 | +5,59 % | CNY 25,21 | CNY 26,99 | CNY 24,96 | 113,47M |