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