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