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 15,15 | -1,17 % | CNY 15,35 | CNY 15,42 | CNY 15,03 | 21,97M |
| 2026-09-29 | CNY 15,33 | -3,28 % | CNY 15,70 | CNY 15,81 | CNY 15,33 | 29,49M |
| 2026-09-28 | CNY 15,85 | +1,34 % | CNY 15,65 | CNY 15,91 | CNY 15,26 | 39,68M |
| 2026-09-24 | CNY 15,64 | -4,75 % | CNY 16,12 | CNY 16,40 | CNY 15,63 | 40,84M |
| 2026-09-23 | CNY 16,42 | +3,21 % | CNY 15,85 | CNY 16,60 | CNY 15,70 | 61,88M |
| 2026-09-22 | CNY 15,91 | +2,51 % | CNY 15,58 | CNY 16,06 | CNY 15,55 | 49,13M |
| 2026-09-21 | CNY 15,52 | +0,65 % | CNY 15,46 | CNY 15,60 | CNY 15,41 | 24,37M |
| 2026-09-18 | CNY 15,42 | +1,11 % | CNY 15,40 | CNY 15,54 | CNY 15,34 | 24,70M |
| 2026-09-17 | CNY 15,25 | -0,97 % | CNY 15,31 | CNY 15,50 | CNY 15,15 | 23,54M |
| 2026-09-16 | CNY 15,40 | +1,58 % | CNY 15,24 | CNY 15,60 | CNY 14,91 | 35,17M |
| 2026-09-15 | CNY 15,16 | -2,38 % | CNY 15,46 | CNY 15,63 | CNY 15,14 | 34,52M |
| 2026-09-14 | CNY 15,53 | +1,90 % | CNY 15,23 | CNY 15,68 | CNY 15,11 | 35,18M |
| 2026-09-11 | CNY 15,24 | -2,50 % | CNY 15,41 | CNY 15,65 | CNY 15,10 | 38,68M |
| 2026-09-10 | CNY 15,63 | -3,10 % | CNY 15,90 | CNY 16,11 | CNY 15,62 | 38,66M |
| 2026-09-09 | CNY 16,13 | -3,41 % | CNY 16,54 | CNY 16,72 | CNY 16,10 | 49,50M |
| 2026-09-08 | CNY 16,70 | +1,33 % | CNY 16,36 | CNY 16,83 | CNY 16,16 | 59,51M |
| 2026-09-07 | CNY 16,48 | +0,24 % | CNY 16,23 | CNY 16,74 | CNY 16,05 | 54,23M |
| 2026-09-04 | CNY 16,44 | -3,52 % | CNY 17,00 | CNY 17,49 | CNY 16,18 | 87,09M |
| 2026-09-03 | CNY 17,04 | +5,19 % | CNY 15,85 | CNY 17,80 | CNY 15,61 | 102,41M |
| 2026-09-02 | CNY 16,20 | +5,19 % | CNY 15,30 | CNY 16,40 | CNY 15,20 | 87,27M |
| 2026-09-01 | CNY 15,40 | +0,72 % | CNY 15,32 | CNY 15,52 | CNY 15,22 | 31,04M |
| 2026-08-31 | CNY 15,29 | +0,99 % | CNY 14,88 | CNY 15,39 | CNY 14,81 | 27,24M |
| 2026-08-28 | CNY 15,14 | -0,53 % | CNY 15,28 | CNY 15,36 | CNY 15,03 | 31,63M |
| 2026-08-27 | CNY 15,22 | +1,81 % | CNY 14,90 | CNY 15,25 | CNY 14,85 | 28,10M |
| 2026-08-26 | CNY 14,95 | -0,40 % | CNY 14,96 | CNY 15,13 | CNY 14,81 | 25,05M |
| 2026-08-25 | CNY 15,01 | +1,15 % | CNY 14,67 | CNY 15,10 | CNY 14,56 | 28,55M |
| 2026-08-24 | CNY 14,84 | -3,01 % | CNY 15,19 | CNY 15,20 | CNY 14,60 | 37,18M |
| 2026-08-21 | CNY 15,30 | -0,58 % | CNY 15,19 | CNY 15,46 | CNY 14,93 | 28,90M |
| 2026-08-20 | CNY 15,39 | +1,38 % | CNY 15,46 | CNY 15,75 | CNY 15,08 | 41,96M |
| 2026-08-19 | CNY 15,18 | -8,50 % | CNY 16,20 | CNY 16,21 | CNY 15,01 | 68,73M |
| 2026-08-18 | CNY 16,59 | -1,66 % | CNY 16,95 | CNY 17,10 | CNY 16,35 | 58,68M |
| 2026-08-17 | CNY 16,87 | +4,72 % | CNY 16,08 | CNY 17,12 | CNY 16,08 | 92,70M |
| 2026-08-14 | CNY 16,11 | -3,19 % | CNY 16,76 | CNY 16,83 | CNY 16,01 | 65,78M |
| 2026-08-13 | CNY 16,64 | -3,76 % | CNY 17,98 | CNY 17,99 | CNY 16,60 | 105,77M |
| 2026-08-12 | CNY 17,29 | +9,99 % | CNY 15,72 | CNY 17,29 | CNY 15,52 | 77,96M |
| 2026-08-11 | CNY 15,72 | -3,20 % | CNY 15,90 | CNY 16,04 | CNY 15,59 | 55,34M |
| 2026-08-10 | CNY 16,24 | +2,14 % | CNY 16,12 | CNY 16,48 | CNY 15,55 | 80,32M |
| 2026-08-07 | CNY 15,90 | +3,52 % | CNY 15,48 | CNY 16,48 | CNY 14,98 | 107,26M |
| 2026-08-06 | CNY 15,36 | -1,09 % | CNY 15,58 | CNY 15,70 | CNY 15,14 | 47,86M |
| 2026-08-05 | CNY 15,53 | +0,39 % | CNY 15,40 | CNY 15,67 | CNY 15,33 | 53,78M |
| 2026-08-04 | CNY 15,47 | +2,18 % | CNY 15,20 | CNY 15,61 | CNY 15,17 | 60,86M |
| 2026-08-03 | CNY 15,14 | +6,69 % | CNY 14,32 | CNY 15,55 | CNY 14,19 | 81,16M |
| 2026-07-31 | CNY 14,19 | +2,68 % | CNY 14,19 | CNY 14,55 | CNY 14,02 | 46,04M |
| 2026-07-30 | CNY 13,82 | -4,95 % | CNY 14,39 | CNY 14,54 | CNY 13,57 | 54,47M |
| 2026-07-29 | CNY 14,54 | +1,04 % | CNY 14,40 | CNY 14,58 | CNY 14,07 | 38,34M |
| 2026-07-28 | CNY 14,39 | -3,10 % | CNY 14,71 | CNY 14,90 | CNY 14,28 | 30,94M |
| 2026-07-27 | CNY 14,85 | +2,70 % | CNY 14,35 | CNY 14,87 | CNY 14,35 | 22,77M |
| 2026-07-24 | CNY 14,46 | -3,60 % | CNY 14,98 | CNY 15,00 | CNY 14,41 | 27,28M |
| 2026-07-23 | CNY 15,00 | +3,09 % | CNY 14,44 | CNY 15,12 | CNY 14,38 | 33,86M |
| 2026-07-22 | CNY 14,55 | -3,64 % | CNY 14,96 | CNY 15,13 | CNY 14,25 | 44,99M |
| 2026-07-21 | CNY 15,10 | +4,14 % | CNY 14,55 | CNY 15,12 | CNY 14,16 | 46,08M |
| 2026-07-20 | CNY 14,50 | -5,35 % | CNY 15,57 | CNY 15,65 | CNY 14,11 | 46,20M |
| 2026-07-17 | CNY 15,32 | -8,70 % | CNY 16,87 | CNY 16,87 | CNY 15,12 | 42,85M |
| 2026-07-16 | CNY 16,78 | -3,45 % | CNY 17,20 | CNY 17,47 | CNY 16,70 | 27,63M |
| 2026-07-15 | CNY 17,38 | -2,08 % | CNY 17,75 | CNY 18,11 | CNY 17,30 | 23,61M |
| 2026-07-14 | CNY 17,75 | +1,60 % | CNY 17,47 | CNY 17,80 | CNY 16,85 | 33,75M |
| 2026-07-13 | CNY 17,47 | -6,18 % | CNY 18,40 | CNY 18,47 | CNY 17,36 | 47,57M |
| 2026-07-10 | CNY 18,62 | -2,36 % | CNY 18,80 | CNY 19,75 | CNY 18,59 | 58,44M |
| 2026-07-09 | CNY 19,07 | +7,13 % | CNY 17,72 | CNY 19,17 | CNY 17,23 | 65,35M |
| 2026-07-08 | CNY 17,80 | -3,99 % | CNY 18,68 | CNY 19,00 | CNY 17,78 | 51,75M |
| 2026-07-07 | CNY 18,54 | -7,02 % | CNY 20,14 | CNY 20,50 | CNY 18,46 | 62,81M |
| 2026-07-06 | CNY 19,94 | -0,15 % | CNY 19,96 | CNY 21,94 | CNY 19,80 | 81,48M |
| 2026-07-03 | CNY 19,97 | +1,78 % | CNY 19,66 | CNY 20,61 | CNY 19,20 | 77,13M |
| 2026-07-02 | CNY 19,62 | -2,29 % | CNY 19,61 | CNY 19,98 | CNY 19,30 | 64,08M |
| 2026-07-01 | CNY 20,08 | -3,51 % | CNY 20,53 | CNY 20,70 | CNY 19,55 | 62,45M |
| 2026-06-30 | CNY 20,81 | -5,24 % | CNY 21,45 | CNY 21,82 | CNY 20,70 | 70,74M |
| 2026-06-29 | CNY 21,96 | -7,65 % | CNY 23,32 | CNY 23,53 | CNY 21,52 | 88,44M |
| 2026-06-26 | CNY 23,78 | -5,86 % | CNY 25,26 | CNY 25,40 | CNY 23,60 | 90,14M |
| 2026-06-25 | CNY 25,26 | +7,95 % | CNY 23,40 | CNY 25,74 | CNY 23,20 | 140,02M |
| 2026-06-24 | CNY 23,40 | +4,46 % | CNY 22,20 | CNY 23,90 | CNY 20,51 | 162,99M |
| 2026-06-23 | CNY 22,40 | -6,78 % | CNY 24,87 | CNY 25,70 | CNY 21,63 | 172,69M |
| 2026-06-22 | CNY 24,03 | -1,15 % | CNY 24,06 | CNY 24,31 | CNY 22,67 | 117,45M |
| 2026-06-18 | CNY 24,31 | +0,37 % | CNY 24,22 | CNY 25,16 | CNY 23,34 | 124,24M |
| 2026-06-17 | CNY 24,22 | +2,19 % | CNY 23,00 | CNY 24,37 | CNY 22,70 | 153,41M |
| 2026-06-16 | CNY 23,70 | +3,72 % | CNY 22,60 | CNY 23,90 | CNY 21,74 | 183,91M |
| 2026-06-15 | CNY 22,85 | +0,04 % | CNY 22,05 | CNY 23,05 | CNY 21,06 | 170,85M |
| 2026-06-12 | CNY 22,84 | +8,97 % | CNY 21,31 | CNY 22,84 | CNY 21,24 | 93,67M |
| 2026-06-11 | CNY 20,96 | +10,03 % | CNY 19,00 | CNY 20,96 | CNY 18,87 | 146,82M |
| 2026-06-10 | CNY 19,05 | +8,55 % | CNY 18,01 | CNY 19,31 | CNY 17,80 | 180,84M |
| 2026-06-09 | CNY 17,55 | +10,03 % | CNY 16,21 | CNY 17,55 | CNY 16,00 | 69,34M |
| 2026-06-08 | CNY 15,95 | +10,00 % | CNY 14,30 | CNY 15,95 | CNY 14,29 | 40,13M |
| 2026-06-05 | CNY 14,50 | +1,68 % | CNY 14,30 | CNY 14,83 | CNY 13,98 | 29,05M |
| 2026-06-04 | CNY 14,26 | -2,06 % | CNY 14,45 | CNY 14,62 | CNY 14,15 | 15,05M |
| 2026-06-03 | CNY 14,56 | -0,27 % | CNY 14,60 | CNY 14,77 | CNY 14,41 | 15,32M |
| 2026-06-02 | CNY 14,60 | -1,75 % | CNY 14,90 | CNY 14,90 | CNY 14,41 | 16,70M |
| 2026-06-01 | CNY 14,86 | +0,81 % | CNY 14,70 | CNY 15,00 | CNY 14,65 | 16,35M |
| 2026-05-29 | CNY 14,74 | -2,96 % | CNY 15,27 | CNY 15,48 | CNY 14,72 | 19,13M |
| 2026-05-28 | CNY 15,19 | -0,46 % | CNY 15,24 | CNY 15,32 | CNY 14,82 | 20,18M |
| 2026-05-27 | CNY 15,26 | -2,68 % | CNY 15,60 | CNY 15,79 | CNY 15,18 | 20,92M |
| 2026-05-26 | CNY 15,68 | -1,07 % | CNY 15,71 | CNY 15,84 | CNY 15,50 | 17,85M |