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 15,13 | -3,45 % | CNY 15,60 | CNY 15,74 | CNY 15,09 | 38,03M |
| 2026-09-29 | CNY 15,67 | +5,17 % | CNY 14,89 | CNY 16,06 | CNY 14,88 | 54,40M |
| 2026-09-28 | CNY 14,90 | -2,36 % | CNY 15,21 | CNY 15,54 | CNY 14,80 | 24,67M |
| 2026-09-24 | CNY 15,26 | -2,80 % | CNY 15,61 | CNY 15,75 | CNY 15,26 | 28,09M |
| 2026-09-23 | CNY 15,70 | -3,09 % | CNY 16,03 | CNY 16,10 | CNY 15,60 | 43,22M |
| 2026-09-22 | CNY 16,20 | +3,38 % | CNY 16,35 | CNY 16,80 | CNY 16,03 | 78,93M |
| 2026-09-21 | CNY 15,67 | +2,42 % | CNY 15,99 | CNY 16,28 | CNY 15,53 | 50,23M |
| 2026-09-18 | CNY 15,30 | +2,68 % | CNY 15,06 | CNY 15,35 | CNY 14,99 | 35,10M |
| 2026-09-17 | CNY 14,90 | -1,59 % | CNY 14,98 | CNY 15,21 | CNY 14,80 | 27,30M |
| 2026-09-16 | CNY 15,14 | +0,13 % | CNY 15,01 | CNY 15,25 | CNY 14,75 | 32,24M |
| 2026-09-15 | CNY 15,12 | +0,93 % | CNY 15,10 | CNY 15,30 | CNY 14,96 | 39,27M |
| 2026-09-14 | CNY 14,98 | +0,40 % | CNY 14,91 | CNY 15,11 | CNY 14,77 | 25,35M |
| 2026-09-11 | CNY 14,92 | -3,37 % | CNY 15,22 | CNY 15,35 | CNY 14,70 | 36,45M |
| 2026-09-10 | CNY 15,44 | -1,97 % | CNY 15,88 | CNY 15,88 | CNY 15,38 | 25,48M |
| 2026-09-09 | CNY 15,75 | -2,90 % | CNY 16,05 | CNY 16,19 | CNY 15,68 | 39,74M |
| 2026-09-08 | CNY 16,22 | -1,52 % | CNY 16,39 | CNY 16,73 | CNY 16,13 | 37,09M |
| 2026-09-07 | CNY 16,47 | -0,84 % | CNY 16,62 | CNY 16,71 | CNY 16,33 | 45,52M |
| 2026-09-04 | CNY 16,61 | +0,91 % | CNY 16,85 | CNY 17,52 | CNY 16,51 | 80,17M |
| 2026-09-03 | CNY 16,46 | -1,44 % | CNY 16,88 | CNY 17,07 | CNY 16,42 | 41,81M |
| 2026-09-02 | CNY 16,70 | -3,08 % | CNY 17,03 | CNY 17,10 | CNY 16,69 | 47,24M |
| 2026-09-01 | CNY 17,23 | +1,53 % | CNY 17,23 | CNY 17,49 | CNY 16,80 | 88,36M |
| 2026-08-31 | CNY 16,97 | +1,98 % | CNY 16,36 | CNY 17,05 | CNY 16,11 | 95,77M |
| 2026-08-28 | CNY 16,64 | +8,76 % | CNY 16,17 | CNY 18,00 | CNY 15,71 | 140,45M |
| 2026-08-27 | CNY 15,30 | +1,80 % | CNY 15,18 | CNY 15,38 | CNY 15,07 | 32,07M |
| 2026-08-26 | CNY 15,03 | -0,99 % | CNY 15,20 | CNY 15,25 | CNY 14,95 | 19,92M |
| 2026-08-25 | CNY 15,18 | +1,07 % | CNY 14,99 | CNY 15,29 | CNY 14,78 | 27,54M |
| 2026-08-24 | CNY 15,02 | -3,28 % | CNY 15,50 | CNY 15,58 | CNY 14,81 | 29,44M |
| 2026-08-21 | CNY 15,53 | -0,45 % | CNY 15,48 | CNY 15,60 | CNY 15,18 | 24,35M |
| 2026-08-20 | CNY 15,60 | -0,64 % | CNY 15,99 | CNY 16,09 | CNY 15,54 | 29,99M |
| 2026-08-19 | CNY 15,70 | -6,27 % | CNY 16,44 | CNY 16,52 | CNY 15,65 | 47,08M |
| 2026-08-18 | CNY 16,75 | -3,57 % | CNY 17,22 | CNY 17,22 | CNY 16,49 | 56,73M |
| 2026-08-17 | CNY 17,37 | +0,06 % | CNY 17,18 | CNY 17,38 | CNY 16,84 | 57,46M |
| 2026-08-14 | CNY 17,36 | +1,40 % | CNY 17,34 | CNY 18,42 | CNY 16,87 | 92,29M |
| 2026-08-13 | CNY 17,12 | -3,44 % | CNY 17,91 | CNY 18,16 | CNY 17,12 | 85,18M |
| 2026-08-12 | CNY 17,73 | -1,55 % | CNY 18,50 | CNY 18,68 | CNY 17,65 | 86,92M |
| 2026-08-11 | CNY 18,01 | +2,33 % | CNY 17,85 | CNY 18,64 | CNY 17,24 | 97,63M |
| 2026-08-10 | CNY 17,60 | -1,18 % | CNY 17,80 | CNY 18,13 | CNY 17,30 | 58,46M |
| 2026-08-07 | CNY 17,81 | -2,68 % | CNY 18,03 | CNY 18,12 | CNY 17,20 | 107,66M |
| 2026-08-06 | CNY 18,30 | +4,10 % | CNY 17,10 | CNY 19,10 | CNY 17,05 | 142,04M |
| 2026-08-05 | CNY 17,58 | +4,09 % | CNY 16,80 | CNY 18,25 | CNY 16,70 | 105,37M |
| 2026-08-04 | CNY 16,89 | +5,56 % | CNY 16,30 | CNY 17,05 | CNY 16,22 | 84,02M |
| 2026-08-03 | CNY 16,00 | -3,90 % | CNY 16,52 | CNY 16,68 | CNY 15,92 | 83,04M |
| 2026-07-31 | CNY 16,65 | +10,48 % | CNY 14,77 | CNY 17,25 | CNY 14,77 | 129,67M |
| 2026-07-30 | CNY 15,07 | +3,86 % | CNY 14,55 | CNY 15,49 | CNY 14,50 | 80,13M |
| 2026-07-29 | CNY 14,51 | +1,47 % | CNY 14,45 | CNY 14,69 | CNY 13,93 | 42,18M |
| 2026-07-28 | CNY 14,30 | -0,07 % | CNY 14,08 | CNY 14,58 | CNY 14,05 | 30,65M |
| 2026-07-27 | CNY 14,31 | +3,55 % | CNY 13,75 | CNY 14,32 | CNY 13,60 | 29,89M |
| 2026-07-24 | CNY 13,82 | -5,99 % | CNY 14,44 | CNY 14,44 | CNY 13,81 | 39,67M |
| 2026-07-23 | CNY 14,70 | -0,81 % | CNY 14,78 | CNY 14,88 | CNY 14,42 | 33,19M |
| 2026-07-22 | CNY 14,82 | -3,07 % | CNY 15,10 | CNY 15,29 | CNY 14,80 | 45,59M |
| 2026-07-21 | CNY 15,29 | +4,30 % | CNY 14,30 | CNY 15,30 | CNY 14,25 | 65,21M |
| 2026-07-20 | CNY 14,66 | +3,90 % | CNY 14,48 | CNY 14,86 | CNY 14,06 | 46,48M |
| 2026-07-17 | CNY 14,11 | -7,23 % | CNY 15,04 | CNY 15,44 | CNY 14,00 | 55,78M |
| 2026-07-16 | CNY 15,21 | +1,33 % | CNY 15,02 | CNY 15,63 | CNY 14,80 | 49,91M |
| 2026-07-15 | CNY 15,01 | +0,40 % | CNY 14,99 | CNY 15,35 | CNY 14,84 | 39,04M |
| 2026-07-14 | CNY 14,95 | -2,29 % | CNY 15,28 | CNY 15,45 | CNY 14,30 | 50,53M |
| 2026-07-13 | CNY 15,30 | -2,92 % | CNY 15,60 | CNY 15,98 | CNY 15,11 | 54,19M |
| 2026-07-10 | CNY 15,76 | +5,00 % | CNY 14,78 | CNY 16,66 | CNY 14,74 | 87,92M |
| 2026-07-09 | CNY 15,01 | +2,32 % | CNY 14,47 | CNY 15,12 | CNY 14,35 | 55,67M |
| 2026-07-08 | CNY 14,67 | +4,41 % | CNY 14,19 | CNY 14,85 | CNY 14,05 | 56,97M |
| 2026-07-07 | CNY 14,05 | -2,90 % | CNY 14,60 | CNY 14,70 | CNY 13,98 | 32,53M |
| 2026-07-06 | CNY 14,47 | -3,66 % | CNY 15,02 | CNY 15,08 | CNY 14,46 | 38,01M |
| 2026-07-03 | CNY 15,02 | -1,89 % | CNY 15,31 | CNY 15,49 | CNY 14,99 | 40,07M |
| 2026-07-02 | CNY 15,31 | -2,36 % | CNY 16,01 | CNY 16,32 | CNY 15,18 | 59,50M |
| 2026-07-01 | CNY 15,68 | +2,89 % | CNY 15,62 | CNY 16,22 | CNY 15,60 | 57,44M |
| 2026-06-30 | CNY 15,24 | +2,63 % | CNY 14,91 | CNY 15,43 | CNY 14,77 | 40,00M |
| 2026-06-29 | CNY 14,85 | -1,79 % | CNY 15,39 | CNY 15,55 | CNY 14,70 | 44,79M |
| 2026-06-26 | CNY 15,12 | -7,41 % | CNY 16,10 | CNY 16,16 | CNY 15,12 | 60,71M |
| 2026-06-25 | CNY 16,33 | -4,73 % | CNY 17,02 | CNY 17,09 | CNY 16,22 | 63,24M |
| 2026-06-24 | CNY 17,14 | -0,35 % | CNY 17,20 | CNY 17,35 | CNY 16,80 | 38,14M |
| 2026-06-23 | CNY 17,20 | -6,01 % | CNY 18,08 | CNY 18,09 | CNY 17,14 | 52,74M |
| 2026-06-22 | CNY 18,30 | +2,35 % | CNY 17,69 | CNY 18,35 | CNY 17,46 | 66,15M |
| 2026-06-18 | CNY 17,88 | +2,52 % | CNY 17,44 | CNY 18,28 | CNY 17,35 | 65,60M |
| 2026-06-17 | CNY 17,44 | -1,41 % | CNY 17,52 | CNY 17,68 | CNY 17,28 | 31,85M |
| 2026-06-16 | CNY 17,69 | +0,34 % | CNY 17,46 | CNY 17,74 | CNY 17,13 | 42,27M |
| 2026-06-15 | CNY 17,63 | +1,97 % | CNY 17,51 | CNY 17,81 | CNY 17,39 | 37,60M |
| 2026-06-12 | CNY 17,29 | +2,67 % | CNY 17,10 | CNY 17,50 | CNY 16,84 | 50,03M |
| 2026-06-11 | CNY 16,84 | -2,49 % | CNY 17,11 | CNY 17,18 | CNY 16,56 | 44,60M |
| 2026-06-10 | CNY 17,27 | -4,00 % | CNY 17,78 | CNY 18,20 | CNY 17,19 | 46,76M |
| 2026-06-09 | CNY 17,99 | +1,75 % | CNY 17,85 | CNY 18,11 | CNY 17,31 | 50,60M |
| 2026-06-08 | CNY 17,68 | -2,10 % | CNY 17,38 | CNY 18,08 | CNY 17,20 | 46,18M |
| 2026-06-05 | CNY 18,06 | -1,63 % | CNY 18,39 | CNY 18,59 | CNY 17,68 | 52,84M |
| 2026-06-04 | CNY 18,36 | -3,92 % | CNY 18,83 | CNY 18,83 | CNY 18,25 | 55,18M |
| 2026-06-03 | CNY 19,11 | -0,62 % | CNY 19,01 | CNY 19,70 | CNY 18,70 | 62,10M |
| 2026-06-02 | CNY 19,23 | -4,80 % | CNY 20,18 | CNY 20,20 | CNY 19,10 | 76,66M |
| 2026-06-01 | CNY 20,20 | +6,32 % | CNY 19,49 | CNY 20,87 | CNY 19,48 | 116,27M |
| 2026-05-29 | CNY 19,00 | +0,05 % | CNY 19,67 | CNY 20,66 | CNY 18,90 | 102,74M |
| 2026-05-28 | CNY 18,99 | +0,69 % | CNY 18,97 | CNY 19,16 | CNY 18,32 | 46,69M |
| 2026-05-27 | CNY 18,86 | -4,02 % | CNY 19,58 | CNY 19,83 | CNY 18,82 | 45,22M |
| 2026-05-26 | CNY 19,65 | -3,63 % | CNY 20,10 | CNY 20,17 | CNY 19,20 | 52,07M |