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