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