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