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