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