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