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