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