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