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