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