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