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