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