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