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