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