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