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