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