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