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