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