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 17,05 | +1,73 % | CNY 16,78 | CNY 17,14 | CNY 16,78 | 1,53M |
| 2026-09-29 | CNY 16,76 | -1,70 % | CNY 17,14 | CNY 17,20 | CNY 16,63 | 2,39M |
| 2026-09-28 | CNY 17,05 | +0,65 % | CNY 16,94 | CNY 17,50 | CNY 16,94 | 2,66M |
| 2026-09-24 | CNY 16,94 | -2,59 % | CNY 17,39 | CNY 17,57 | CNY 16,90 |
| 3,26M |
| 2026-09-23 | CNY 17,39 | +3,33 % | CNY 16,95 | CNY 17,89 | CNY 16,89 | 5,54M |
| 2026-09-22 | CNY 16,83 | +0,30 % | CNY 16,78 | CNY 17,19 | CNY 16,78 | 3,32M |
| 2026-09-21 | CNY 16,78 | +3,52 % | CNY 16,15 | CNY 16,99 | CNY 16,15 | 2,90M |
| 2026-09-18 | CNY 16,21 | +1,63 % | CNY 15,99 | CNY 16,31 | CNY 15,90 | 1,48M |
| 2026-09-17 | CNY 15,95 | +0,38 % | CNY 15,86 | CNY 16,00 | CNY 15,73 | 1,43M |
| 2026-09-16 | CNY 15,89 | +1,34 % | CNY 15,69 | CNY 15,94 | CNY 15,50 | 1,69M |
| 2026-09-15 | CNY 15,68 | -1,69 % | CNY 15,93 | CNY 15,96 | CNY 15,64 | 1,81M |
| 2026-09-14 | CNY 15,95 | -0,62 % | CNY 16,05 | CNY 16,16 | CNY 15,92 | 1,58M |
| 2026-09-11 | CNY 16,05 | -2,73 % | CNY 16,41 | CNY 16,50 | CNY 16,01 | 2,10M |
| 2026-09-10 | CNY 16,50 | -2,37 % | CNY 16,79 | CNY 16,99 | CNY 16,50 | 2,22M |
| 2026-09-09 | CNY 16,90 | +1,32 % | CNY 16,70 | CNY 17,23 | CNY 16,51 | 3,55M |
| 2026-09-08 | CNY 16,68 | +1,89 % | CNY 16,37 | CNY 17,12 | CNY 16,34 | 2,64M |
| 2026-09-07 | CNY 16,37 | +0,37 % | CNY 16,30 | CNY 16,38 | CNY 16,23 | 1,21M |
| 2026-09-04 | CNY 16,31 | +1,12 % | CNY 16,20 | CNY 16,39 | CNY 16,08 | 1,94M |
| 2026-09-03 | CNY 16,13 | -0,55 % | CNY 16,22 | CNY 16,29 | CNY 16,10 | 886,50K |
| 2026-09-02 | CNY 16,22 | 0,00 % | CNY 16,19 | CNY 16,35 | CNY 16,12 | 1,57M |
| 2026-09-01 | CNY 16,22 | +1,12 % | CNY 15,99 | CNY 16,31 | CNY 15,97 | 2,38M |
| 2026-08-31 | CNY 16,04 | -0,56 % | CNY 16,15 | CNY 16,15 | CNY 15,95 | 1,04M |
| 2026-08-28 | CNY 16,13 | +0,06 % | CNY 16,15 | CNY 16,18 | CNY 16,02 | 1,30M |
| 2026-08-27 | CNY 16,12 | +0,12 % | CNY 16,10 | CNY 16,17 | CNY 15,96 | 1,28M |
| 2026-08-26 | CNY 16,10 | +0,63 % | CNY 16,00 | CNY 16,17 | CNY 15,95 | 1,81M |
| 2026-08-25 | CNY 16,00 | +0,44 % | CNY 15,92 | CNY 16,13 | CNY 15,88 | 1,93M |
| 2026-08-24 | CNY 15,93 | -0,44 % | CNY 15,92 | CNY 16,06 | CNY 15,77 | 2,38M |
| 2026-08-21 | CNY 16,00 | -7,78 % | CNY 17,32 | CNY 17,35 | CNY 15,95 | 5,12M |
| 2026-08-20 | CNY 17,35 | +2,60 % | CNY 17,17 | CNY 17,38 | CNY 17,03 | 1,43M |
| 2026-08-19 | CNY 16,91 | -1,74 % | CNY 17,21 | CNY 17,25 | CNY 16,91 | 910,69K |
| 2026-08-18 | CNY 17,21 | -0,41 % | CNY 17,26 | CNY 17,32 | CNY 17,07 | 789,10K |
| 2026-08-17 | CNY 17,28 | +0,29 % | CNY 17,18 | CNY 17,33 | CNY 17,08 | 931,50K |
| 2026-08-14 | CNY 17,23 | -1,94 % | CNY 17,57 | CNY 17,57 | CNY 17,19 | 913,40K |
| 2026-08-13 | CNY 17,57 | 0,00 % | CNY 17,57 | CNY 17,66 | CNY 17,37 | 901,49K |
| 2026-08-12 | CNY 17,57 | +0,75 % | CNY 17,48 | CNY 17,60 | CNY 17,32 | 1,03M |
| 2026-08-11 | CNY 17,44 | -0,68 % | CNY 17,51 | CNY 17,59 | CNY 17,29 | 1,58M |
| 2026-08-10 | CNY 17,56 | +0,11 % | CNY 17,50 | CNY 17,85 | CNY 17,37 | 2,17M |
| 2026-08-07 | CNY 17,54 | +1,15 % | CNY 17,44 | CNY 17,68 | CNY 17,15 | 2,92M |
| 2026-08-06 | CNY 17,34 | -0,86 % | CNY 17,48 | CNY 17,58 | CNY 17,18 | 1,16M |
| 2026-08-05 | CNY 17,49 | -0,34 % | CNY 17,55 | CNY 17,64 | CNY 17,32 | 1,23M |
| 2026-08-04 | CNY 17,55 | -1,52 % | CNY 17,80 | CNY 17,85 | CNY 17,46 | 1,09M |
| 2026-08-03 | CNY 17,82 | -0,17 % | CNY 17,75 | CNY 17,95 | CNY 17,70 | 1,15M |
| 2026-07-31 | CNY 17,85 | +0,28 % | CNY 17,68 | CNY 17,87 | CNY 17,53 | 1,24M |
| 2026-07-30 | CNY 17,80 | +1,95 % | CNY 17,40 | CNY 17,88 | CNY 17,35 | 1,77M |
| 2026-07-29 | CNY 17,46 | +1,51 % | CNY 17,20 | CNY 17,55 | CNY 17,14 | 1,42M |
| 2026-07-28 | CNY 17,20 | +2,38 % | CNY 16,80 | CNY 17,24 | CNY 16,72 | 1,53M |
| 2026-07-27 | CNY 16,80 | +0,90 % | CNY 16,61 | CNY 16,91 | CNY 16,55 | 1,46M |
| 2026-07-24 | CNY 16,65 | -1,25 % | CNY 16,90 | CNY 16,95 | CNY 16,55 | 863,00K |
| 2026-07-23 | CNY 16,86 | -0,65 % | CNY 16,94 | CNY 16,97 | CNY 16,70 | 1,09M |
| 2026-07-22 | CNY 16,97 | -1,34 % | CNY 17,00 | CNY 17,15 | CNY 16,62 | 1,57M |
| 2026-07-21 | CNY 17,20 | +0,53 % | CNY 17,20 | CNY 17,39 | CNY 16,96 | 2,04M |
| 2026-07-20 | CNY 17,11 | +1,72 % | CNY 16,82 | CNY 17,39 | CNY 16,82 | 1,79M |
| 2026-07-17 | CNY 16,82 | -1,12 % | CNY 16,96 | CNY 17,28 | CNY 16,77 | 2,11M |
| 2026-07-16 | CNY 17,01 | +1,01 % | CNY 16,90 | CNY 17,10 | CNY 16,71 | 1,09M |
| 2026-07-15 | CNY 16,84 | +2,75 % | CNY 16,44 | CNY 16,95 | CNY 16,34 | 1,38M |
| 2026-07-14 | CNY 16,39 | +1,49 % | CNY 16,15 | CNY 16,45 | CNY 16,12 | 891,50K |
| 2026-07-13 | CNY 16,15 | -0,86 % | CNY 16,28 | CNY 16,40 | CNY 16,10 | 1,04M |
| 2026-07-10 | CNY 16,29 | +0,12 % | CNY 16,29 | CNY 16,45 | CNY 16,01 | 891,00K |
| 2026-07-09 | CNY 16,27 | -0,61 % | CNY 16,38 | CNY 16,43 | CNY 16,12 | 910,97K |
| 2026-07-08 | CNY 16,37 | +1,68 % | CNY 16,21 | CNY 16,48 | CNY 15,92 | 894,90K |
| 2026-07-07 | CNY 16,10 | -3,30 % | CNY 16,70 | CNY 16,70 | CNY 16,10 | 990,52K |
| 2026-07-06 | CNY 16,65 | +2,21 % | CNY 16,45 | CNY 16,75 | CNY 16,22 | 1,36M |
| 2026-07-03 | CNY 16,29 | +2,07 % | CNY 16,00 | CNY 16,34 | CNY 15,96 | 1,20M |
| 2026-07-02 | CNY 15,96 | +0,95 % | CNY 15,82 | CNY 16,12 | CNY 15,78 | 1,26M |
| 2026-07-01 | CNY 15,81 | +1,48 % | CNY 15,58 | CNY 15,98 | CNY 15,52 | 1,49M |
| 2026-06-30 | CNY 15,58 | -1,77 % | CNY 15,86 | CNY 15,86 | CNY 15,47 | 1,14M |
| 2026-06-29 | CNY 15,86 | +0,70 % | CNY 15,76 | CNY 16,05 | CNY 15,28 | 2,29M |
| 2026-06-26 | CNY 15,75 | -3,37 % | CNY 16,22 | CNY 16,37 | CNY 15,75 | 1,71M |
| 2026-06-25 | CNY 16,30 | -0,97 % | CNY 16,46 | CNY 16,50 | CNY 16,18 | 917,30K |
| 2026-06-24 | CNY 16,46 | -2,55 % | CNY 16,96 | CNY 16,96 | CNY 16,44 | 735,80K |
| 2026-06-23 | CNY 16,89 | +1,32 % | CNY 16,76 | CNY 17,17 | CNY 16,68 | 930,70K |
| 2026-06-22 | CNY 16,67 | -0,24 % | CNY 16,69 | CNY 16,75 | CNY 16,31 | 1,38M |
| 2026-06-18 | CNY 16,71 | -1,47 % | CNY 16,97 | CNY 16,97 | CNY 16,66 | 1,11M |
| 2026-06-17 | CNY 16,96 | -1,80 % | CNY 17,27 | CNY 17,27 | CNY 16,77 | 1,01M |
| 2026-06-16 | CNY 17,27 | -2,04 % | CNY 17,63 | CNY 17,63 | CNY 17,15 | 992,25K |
| 2026-06-15 | CNY 17,63 | +0,80 % | CNY 17,55 | CNY 17,68 | CNY 17,40 | 757,10K |
| 2026-06-12 | CNY 17,49 | +1,22 % | CNY 17,28 | CNY 17,54 | CNY 17,15 | 1,11M |
| 2026-06-11 | CNY 17,28 | -1,37 % | CNY 17,52 | CNY 17,55 | CNY 17,17 | 992,22K |
| 2026-06-10 | CNY 17,52 | +0,06 % | CNY 17,58 | CNY 17,61 | CNY 17,36 | 739,80K |
| 2026-06-09 | CNY 17,51 | -0,06 % | CNY 17,49 | CNY 17,63 | CNY 17,37 | 539,30K |
| 2026-06-08 | CNY 17,52 | -1,90 % | CNY 17,81 | CNY 17,95 | CNY 17,40 | 984,10K |
| 2026-06-05 | CNY 17,86 | +1,36 % | CNY 17,72 | CNY 17,98 | CNY 17,66 | 753,15K |
| 2026-06-04 | CNY 17,62 | -2,54 % | CNY 17,98 | CNY 18,15 | CNY 17,58 | 885,74K |
| 2026-06-03 | CNY 18,08 | -1,42 % | CNY 18,40 | CNY 18,40 | CNY 17,89 | 911,11K |
| 2026-06-02 | CNY 18,34 | -0,81 % | CNY 18,48 | CNY 18,58 | CNY 18,23 | 872,96K |
| 2026-06-01 | CNY 18,49 | +1,37 % | CNY 18,24 | CNY 18,51 | CNY 18,03 | 1,19M |
| 2026-05-29 | CNY 18,24 | +2,36 % | CNY 17,77 | CNY 18,31 | CNY 17,52 | 1,53M |
| 2026-05-28 | CNY 17,82 | -1,66 % | CNY 18,15 | CNY 18,21 | CNY 17,73 | 1,36M |
| 2026-05-27 | CNY 18,12 | -1,31 % | CNY 18,35 | CNY 18,44 | CNY 17,85 | 1,70M |
| 2026-05-26 | CNY 18,36 | -1,18 % | CNY 18,59 | CNY 18,66 | CNY 18,24 | 1,32M |