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