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