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