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