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