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