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