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