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