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