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