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