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