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