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 14,38 | -0,62 % | CNY 14,55 | CNY 14,57 | CNY 14,35 | 17,03M |
| 2026-09-29 | CNY 14,47 | +0,63 % | CNY 14,33 | CNY 14,55 | CNY 14,33 | 15,97M |
| 2026-09-28 | CNY 14,38 | -2,38 % | CNY 14,72 | CNY 14,76 | CNY 14,36 | 20,37M |
| 2026-09-24 | CNY 14,73 | -1,47 % | CNY 14,90 | CNY 15,00 | CNY 14,71 | 18,19M |
| 2026-09-23 | CNY 14,95 | -2,61 % | CNY 15,27 | CNY 15,27 | CNY 14,92 | 28,13M |
| 2026-09-22 | CNY 15,35 | +0,33 % | CNY 15,35 | CNY 15,52 | CNY 15,25 | 44,02M |
| 2026-09-21 | CNY 15,30 | +2,48 % | CNY 15,20 | CNY 15,30 | CNY 14,93 | 47,75M |
| 2026-09-18 | CNY 14,93 | +1,63 % | CNY 14,88 | CNY 15,01 | CNY 14,82 | 29,61M |
| 2026-09-17 | CNY 14,69 | -1,28 % | CNY 14,74 | CNY 14,91 | CNY 14,61 | 22,00M |
| 2026-09-16 | CNY 14,88 | +0,74 % | CNY 14,70 | CNY 14,96 | CNY 14,52 | 29,55M |
| 2026-09-15 | CNY 14,77 | -1,53 % | CNY 15,04 | CNY 15,07 | CNY 14,73 | 28,42M |
| 2026-09-14 | CNY 15,00 | -0,60 % | CNY 15,01 | CNY 15,20 | CNY 14,89 | 25,81M |
| 2026-09-11 | CNY 15,09 | -4,49 % | CNY 15,50 | CNY 15,51 | CNY 14,92 | 49,87M |
| 2026-09-10 | CNY 15,80 | -1,43 % | CNY 16,05 | CNY 16,09 | CNY 15,75 | 36,07M |
| 2026-09-09 | CNY 16,03 | -0,99 % | CNY 16,08 | CNY 16,13 | CNY 15,79 | 43,99M |
| 2026-09-08 | CNY 16,19 | +0,06 % | CNY 16,12 | CNY 16,46 | CNY 15,97 | 64,03M |
| 2026-09-07 | CNY 16,18 | -4,26 % | CNY 16,73 | CNY 16,87 | CNY 16,12 | 91,09M |
| 2026-09-04 | CNY 16,90 | +6,42 % | CNY 16,50 | CNY 17,94 | CNY 16,50 | 142,31M |
| 2026-09-03 | CNY 15,88 | -1,43 % | CNY 16,06 | CNY 16,33 | CNY 15,81 | 46,72M |
| 2026-09-02 | CNY 16,11 | -3,30 % | CNY 16,18 | CNY 16,40 | CNY 15,91 | 57,48M |
| 2026-09-01 | CNY 16,66 | +5,44 % | CNY 15,79 | CNY 16,77 | CNY 15,76 | 86,76M |
| 2026-08-31 | CNY 15,80 | -0,75 % | CNY 15,60 | CNY 15,88 | CNY 15,46 | 37,30M |
| 2026-08-28 | CNY 15,92 | -2,75 % | CNY 16,20 | CNY 16,50 | CNY 15,90 | 53,54M |
| 2026-08-27 | CNY 16,37 | +1,55 % | CNY 15,89 | CNY 16,39 | CNY 15,85 | 81,18M |
| 2026-08-26 | CNY 16,12 | +0,75 % | CNY 15,89 | CNY 16,34 | CNY 15,74 | 82,34M |
| 2026-08-25 | CNY 16,00 | +5,61 % | CNY 15,02 | CNY 16,28 | CNY 14,95 | 97,23M |
| 2026-08-24 | CNY 15,15 | -1,69 % | CNY 15,11 | CNY 15,64 | CNY 14,83 | 57,38M |
| 2026-08-21 | CNY 15,41 | +4,19 % | CNY 15,08 | CNY 15,97 | CNY 14,93 | 76,82M |
| 2026-08-20 | CNY 14,79 | +3,43 % | CNY 14,58 | CNY 15,07 | CNY 14,40 | 38,48M |
| 2026-08-19 | CNY 14,30 | -5,24 % | CNY 14,96 | CNY 15,07 | CNY 14,29 | 32,60M |
| 2026-08-18 | CNY 15,09 | -2,71 % | CNY 15,40 | CNY 15,45 | CNY 14,87 | 33,54M |
| 2026-08-17 | CNY 15,51 | +0,91 % | CNY 15,36 | CNY 15,51 | CNY 15,18 | 23,87M |
| 2026-08-14 | CNY 15,37 | -1,16 % | CNY 15,56 | CNY 15,74 | CNY 15,21 | 26,69M |
| 2026-08-13 | CNY 15,55 | -1,89 % | CNY 15,88 | CNY 16,03 | CNY 15,54 | 32,28M |
| 2026-08-12 | CNY 15,85 | +0,13 % | CNY 15,82 | CNY 15,97 | CNY 15,67 | 27,50M |
| 2026-08-11 | CNY 15,83 | -1,06 % | CNY 16,01 | CNY 16,10 | CNY 15,75 | 32,20M |
| 2026-08-10 | CNY 16,00 | +0,76 % | CNY 15,90 | CNY 16,25 | CNY 15,79 | 43,66M |
| 2026-08-07 | CNY 15,88 | -2,64 % | CNY 16,07 | CNY 16,14 | CNY 15,47 | 66,84M |
| 2026-08-06 | CNY 16,31 | +1,56 % | CNY 15,95 | CNY 16,79 | CNY 15,89 | 90,97M |
| 2026-08-05 | CNY 16,06 | +0,75 % | CNY 15,90 | CNY 16,30 | CNY 15,87 | 43,04M |
| 2026-08-04 | CNY 15,94 | +0,76 % | CNY 15,91 | CNY 16,05 | CNY 15,80 | 34,20M |
| 2026-08-03 | CNY 15,82 | -1,13 % | CNY 16,01 | CNY 16,24 | CNY 15,77 | 35,73M |
| 2026-07-31 | CNY 16,00 | +3,56 % | CNY 15,23 | CNY 16,18 | CNY 15,21 | 61,11M |
| 2026-07-30 | CNY 15,45 | +2,39 % | CNY 15,00 | CNY 15,67 | CNY 14,89 | 53,98M |
| 2026-07-29 | CNY 15,09 | +2,44 % | CNY 14,66 | CNY 15,17 | CNY 14,57 | 41,14M |
| 2026-07-28 | CNY 14,73 | +1,24 % | CNY 14,31 | CNY 14,79 | CNY 14,26 | 34,79M |
| 2026-07-27 | CNY 14,55 | +2,68 % | CNY 14,03 | CNY 14,57 | CNY 13,92 | 30,83M |
| 2026-07-24 | CNY 14,17 | -5,28 % | CNY 14,65 | CNY 14,73 | CNY 14,16 | 36,18M |
| 2026-07-23 | CNY 14,96 | +0,07 % | CNY 14,81 | CNY 14,96 | CNY 14,53 | 37,90M |
| 2026-07-22 | CNY 14,95 | -4,72 % | CNY 15,27 | CNY 15,42 | CNY 14,85 | 62,83M |
| 2026-07-21 | CNY 15,69 | +7,03 % | CNY 14,52 | CNY 15,86 | CNY 14,46 | 85,95M |
| 2026-07-20 | CNY 14,66 | +3,60 % | CNY 14,27 | CNY 14,90 | CNY 14,15 | 43,17M |
| 2026-07-17 | CNY 14,15 | -4,26 % | CNY 14,67 | CNY 14,89 | CNY 14,15 | 37,04M |
| 2026-07-16 | CNY 14,78 | +0,20 % | CNY 14,57 | CNY 15,00 | CNY 14,34 | 33,22M |
| 2026-07-15 | CNY 14,75 | +2,93 % | CNY 14,30 | CNY 14,90 | CNY 14,20 | 36,50M |
| 2026-07-14 | CNY 14,33 | +0,21 % | CNY 14,50 | CNY 14,60 | CNY 14,00 | 30,22M |
| 2026-07-13 | CNY 14,30 | -4,35 % | CNY 14,90 | CNY 14,90 | CNY 14,24 | 29,31M |
| 2026-07-10 | CNY 14,95 | +0,27 % | CNY 14,90 | CNY 15,28 | CNY 14,56 | 34,47M |
| 2026-07-09 | CNY 14,91 | +1,36 % | CNY 14,60 | CNY 14,94 | CNY 14,20 | 33,96M |
| 2026-07-08 | CNY 14,71 | +1,31 % | CNY 14,50 | CNY 14,88 | CNY 14,34 | 28,23M |
| 2026-07-07 | CNY 14,52 | -4,47 % | CNY 15,08 | CNY 15,20 | CNY 14,48 | 29,77M |
| 2026-07-06 | CNY 15,20 | -2,56 % | CNY 15,57 | CNY 15,68 | CNY 15,13 | 26,98M |
| 2026-07-03 | CNY 15,60 | +1,23 % | CNY 15,56 | CNY 15,98 | CNY 15,48 | 33,93M |
| 2026-07-02 | CNY 15,41 | -3,39 % | CNY 15,73 | CNY 16,12 | CNY 15,38 | 37,42M |
| 2026-07-01 | CNY 15,95 | +4,25 % | CNY 15,24 | CNY 16,16 | CNY 15,11 | 54,02M |
| 2026-06-30 | CNY 15,30 | +0,99 % | CNY 15,07 | CNY 15,31 | CNY 14,76 | 34,59M |
| 2026-06-29 | CNY 15,15 | -1,24 % | CNY 15,21 | CNY 15,42 | CNY 14,87 | 33,25M |
| 2026-06-26 | CNY 15,34 | -7,42 % | CNY 16,41 | CNY 16,53 | CNY 15,31 | 41,23M |
| 2026-06-25 | CNY 16,57 | -2,41 % | CNY 16,88 | CNY 17,02 | CNY 16,38 | 41,55M |
| 2026-06-24 | CNY 16,98 | -3,63 % | CNY 17,38 | CNY 17,54 | CNY 16,80 | 40,34M |
| 2026-06-23 | CNY 17,62 | -1,56 % | CNY 17,62 | CNY 18,19 | CNY 17,50 | 55,67M |
| 2026-06-22 | CNY 17,90 | +3,51 % | CNY 16,80 | CNY 18,09 | CNY 16,74 | 70,24M |
| 2026-06-18 | CNY 17,29 | -1,98 % | CNY 17,61 | CNY 17,63 | CNY 17,21 | 42,07M |
| 2026-06-17 | CNY 17,64 | +1,73 % | CNY 17,36 | CNY 17,85 | CNY 17,24 | 56,27M |
| 2026-06-16 | CNY 17,34 | +0,71 % | CNY 17,06 | CNY 17,46 | CNY 17,00 | 38,70M |
| 2026-06-15 | CNY 17,22 | +6,59 % | CNY 16,36 | CNY 17,24 | CNY 16,36 | 54,17M |
| 2026-06-12 | CNY 16,16 | +3,62 % | CNY 15,81 | CNY 16,32 | CNY 15,49 | 39,68M |
| 2026-06-11 | CNY 15,59 | -2,54 % | CNY 15,95 | CNY 16,02 | CNY 15,46 | 28,77M |
| 2026-06-10 | CNY 16,00 | -1,19 % | CNY 16,04 | CNY 16,39 | CNY 15,80 | 25,05M |
| 2026-06-09 | CNY 16,19 | +1,21 % | CNY 16,23 | CNY 16,26 | CNY 15,87 | 24,61M |
| 2026-06-08 | CNY 16,00 | -3,74 % | CNY 16,19 | CNY 16,56 | CNY 15,71 | 30,20M |
| 2026-06-05 | CNY 16,62 | -2,02 % | CNY 16,96 | CNY 17,00 | CNY 16,56 | 30,41M |
| 2026-06-04 | CNY 16,96 | -0,50 % | CNY 16,94 | CNY 17,29 | CNY 16,78 | 27,85M |
| 2026-06-03 | CNY 17,05 | -0,42 % | CNY 17,13 | CNY 17,54 | CNY 16,92 | 32,30M |
| 2026-06-02 | CNY 17,12 | -2,56 % | CNY 17,64 | CNY 17,69 | CNY 16,99 | 31,25M |
| 2026-06-01 | CNY 17,57 | +1,57 % | CNY 17,32 | CNY 18,03 | CNY 17,28 | 41,54M |
| 2026-05-29 | CNY 17,30 | -4,76 % | CNY 18,19 | CNY 18,27 | CNY 17,21 | 40,63M |
| 2026-05-28 | CNY 18,16 | -0,63 % | CNY 18,27 | CNY 18,30 | CNY 17,69 | 43,78M |
| 2026-05-27 | CNY 18,28 | -3,54 % | CNY 18,83 | CNY 19,01 | CNY 18,24 | 50,58M |
| 2026-05-26 | CNY 18,95 | +0,19 % | CNY 18,72 | CNY 19,26 | CNY 18,44 | 54,73M |