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