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