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