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