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