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