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