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