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 17,03 | +0,06 % | CNY 17,20 | CNY 17,28 | CNY 16,76 | 3,72M |
| 2026-09-29 | CNY 17,02 | +3,47 % | CNY 16,50 | CNY 17,77 | CNY 16,50 | 5,17M |
| 2026-09-28 | CNY 16,45 | -0,72 % | CNY 16,57 | CNY 16,68 | CNY 16,36 | 1,62M |
| 2026-09-24 | CNY 16,57 | +0,12 % | CNY 16,54 | CNY 16,77 | CNY 16,48 |
| 1,45M |
| 2026-09-23 | CNY 16,55 | 0,00 % | CNY 16,69 | CNY 16,69 | CNY 16,43 | 1,59M |
| 2026-09-22 | CNY 16,55 | +0,73 % | CNY 16,43 | CNY 16,76 | CNY 16,33 | 2,00M |
| 2026-09-21 | CNY 16,43 | +3,92 % | CNY 15,87 | CNY 16,48 | CNY 15,81 | 1,96M |
| 2026-09-18 | CNY 15,81 | +0,64 % | CNY 15,71 | CNY 16,09 | CNY 15,71 | 1,80M |
| 2026-09-17 | CNY 15,71 | 0,00 % | CNY 15,61 | CNY 15,76 | CNY 15,45 | 1,43M |
| 2026-09-16 | CNY 15,71 | +0,83 % | CNY 15,52 | CNY 15,74 | CNY 15,38 | 1,05M |
| 2026-09-15 | CNY 15,58 | -2,63 % | CNY 16,15 | CNY 16,16 | CNY 15,52 | 1,39M |
| 2026-09-14 | CNY 16,00 | +0,95 % | CNY 15,80 | CNY 16,20 | CNY 15,61 | 962,06K |
| 2026-09-11 | CNY 15,85 | -1,98 % | CNY 16,12 | CNY 16,12 | CNY 15,60 | 1,41M |
| 2026-09-10 | CNY 16,17 | -2,88 % | CNY 16,53 | CNY 16,56 | CNY 16,13 | 1,66M |
| 2026-09-09 | CNY 16,65 | -1,01 % | CNY 16,88 | CNY 16,98 | CNY 16,58 | 1,93M |
| 2026-09-08 | CNY 16,82 | +2,50 % | CNY 16,41 | CNY 16,89 | CNY 16,33 | 1,68M |
| 2026-09-07 | CNY 16,41 | 0,00 % | CNY 16,40 | CNY 16,57 | CNY 16,31 | 1,21M |
| 2026-09-04 | CNY 16,41 | +0,67 % | CNY 16,32 | CNY 16,62 | CNY 16,25 | 1,55M |
| 2026-09-03 | CNY 16,30 | -1,69 % | CNY 16,69 | CNY 16,72 | CNY 16,20 | 1,68M |
| 2026-09-02 | CNY 16,58 | -0,78 % | CNY 16,57 | CNY 16,68 | CNY 16,42 | 1,58M |
| 2026-09-01 | CNY 16,71 | +1,15 % | CNY 16,50 | CNY 16,78 | CNY 16,38 | 1,57M |
| 2026-08-31 | CNY 16,52 | +0,12 % | CNY 16,40 | CNY 16,58 | CNY 16,24 | 1,95M |
| 2026-08-28 | CNY 16,50 | -0,96 % | CNY 16,65 | CNY 16,70 | CNY 16,37 | 2,06M |
| 2026-08-27 | CNY 16,66 | -0,30 % | CNY 16,71 | CNY 16,78 | CNY 16,50 | 1,29M |
| 2026-08-26 | CNY 16,71 | -0,89 % | CNY 16,86 | CNY 17,05 | CNY 16,66 | 1,49M |
| 2026-08-25 | CNY 16,86 | +2,87 % | CNY 16,33 | CNY 16,90 | CNY 16,29 | 1,55M |
| 2026-08-24 | CNY 16,39 | -2,09 % | CNY 16,66 | CNY 17,04 | CNY 16,29 | 1,97M |
| 2026-08-21 | CNY 16,74 | -3,35 % | CNY 17,18 | CNY 17,21 | CNY 16,50 | 2,70M |
| 2026-08-20 | CNY 17,32 | +4,91 % | CNY 16,61 | CNY 17,48 | CNY 16,61 | 3,76M |
| 2026-08-19 | CNY 16,51 | -2,13 % | CNY 16,81 | CNY 16,90 | CNY 16,39 | 2,25M |
| 2026-08-18 | CNY 16,87 | -1,86 % | CNY 17,08 | CNY 17,30 | CNY 16,78 | 2,15M |
| 2026-08-17 | CNY 17,19 | -0,46 % | CNY 17,31 | CNY 17,34 | CNY 16,85 | 2,01M |
| 2026-08-14 | CNY 17,27 | -1,65 % | CNY 17,45 | CNY 17,64 | CNY 17,13 | 2,69M |
| 2026-08-13 | CNY 17,56 | +2,81 % | CNY 16,95 | CNY 17,97 | CNY 16,86 | 4,44M |
| 2026-08-12 | CNY 17,08 | -0,12 % | CNY 17,05 | CNY 17,50 | CNY 16,92 | 2,62M |
| 2026-08-11 | CNY 17,10 | -1,61 % | CNY 17,39 | CNY 17,59 | CNY 17,02 | 4,09M |
| 2026-08-10 | CNY 17,38 | +5,72 % | CNY 16,44 | CNY 18,37 | CNY 16,33 | 7,36M |
| 2026-08-07 | CNY 16,44 | +2,18 % | CNY 16,03 | CNY 16,47 | CNY 15,87 | 2,32M |
| 2026-08-06 | CNY 16,09 | -0,12 % | CNY 16,05 | CNY 16,19 | CNY 15,87 | 1,68M |
| 2026-08-05 | CNY 16,11 | -0,74 % | CNY 16,31 | CNY 16,34 | CNY 15,98 | 1,29M |
| 2026-08-04 | CNY 16,23 | -0,25 % | CNY 16,32 | CNY 16,48 | CNY 16,14 | 1,78M |
| 2026-08-03 | CNY 16,27 | +3,30 % | CNY 15,77 | CNY 16,29 | CNY 15,75 | 2,38M |
| 2026-07-31 | CNY 15,75 | +1,74 % | CNY 15,48 | CNY 15,87 | CNY 15,48 | 1,87M |
| 2026-07-30 | CNY 15,48 | +0,45 % | CNY 15,40 | CNY 15,80 | CNY 15,27 | 1,65M |
| 2026-07-29 | CNY 15,41 | +1,78 % | CNY 15,10 | CNY 15,47 | CNY 15,10 | 1,48M |
| 2026-07-28 | CNY 15,14 | +0,66 % | CNY 14,99 | CNY 15,34 | CNY 14,91 | 1,24M |
| 2026-07-27 | CNY 15,04 | +2,66 % | CNY 14,64 | CNY 15,08 | CNY 14,50 | 1,64M |
| 2026-07-24 | CNY 14,65 | -3,24 % | CNY 15,05 | CNY 15,05 | CNY 14,64 | 1,86M |
| 2026-07-23 | CNY 15,14 | +0,66 % | CNY 14,99 | CNY 15,18 | CNY 14,76 | 1,95M |
| 2026-07-22 | CNY 15,04 | -0,92 % | CNY 15,20 | CNY 15,49 | CNY 14,92 | 2,05M |
| 2026-07-21 | CNY 15,18 | -3,13 % | CNY 15,63 | CNY 15,66 | CNY 14,80 | 3,35M |
| 2026-07-20 | CNY 15,67 | -1,51 % | CNY 15,92 | CNY 16,25 | CNY 15,41 | 2,70M |
| 2026-07-17 | CNY 15,91 | -5,01 % | CNY 16,62 | CNY 16,75 | CNY 15,80 | 2,69M |
| 2026-07-16 | CNY 16,75 | +2,63 % | CNY 16,16 | CNY 16,88 | CNY 16,08 | 3,14M |
| 2026-07-15 | CNY 16,32 | +2,13 % | CNY 15,84 | CNY 16,59 | CNY 15,72 | 3,08M |
| 2026-07-14 | CNY 15,98 | +3,30 % | CNY 15,79 | CNY 15,98 | CNY 15,33 | 2,28M |
| 2026-07-13 | CNY 15,47 | -1,72 % | CNY 15,66 | CNY 15,90 | CNY 15,36 | 1,86M |
| 2026-07-10 | CNY 15,74 | +3,35 % | CNY 15,25 | CNY 16,14 | CNY 14,96 | 2,81M |
| 2026-07-09 | CNY 15,23 | -1,49 % | CNY 15,33 | CNY 15,59 | CNY 14,96 | 1,63M |
| 2026-07-08 | CNY 15,46 | -0,26 % | CNY 15,52 | CNY 15,54 | CNY 15,23 | 1,47M |
| 2026-07-07 | CNY 15,50 | -3,79 % | CNY 16,02 | CNY 16,02 | CNY 15,38 | 1,72M |
| 2026-07-06 | CNY 16,11 | +0,69 % | CNY 16,04 | CNY 16,32 | CNY 15,93 | 1,91M |
| 2026-07-03 | CNY 16,00 | +3,03 % | CNY 15,76 | CNY 16,03 | CNY 15,58 | 2,45M |
| 2026-07-02 | CNY 15,53 | -0,26 % | CNY 15,53 | CNY 15,97 | CNY 15,47 | 1,90M |
| 2026-07-01 | CNY 15,57 | +3,94 % | CNY 14,98 | CNY 15,74 | CNY 14,83 | 3,04M |
| 2026-06-30 | CNY 14,98 | -3,10 % | CNY 15,33 | CNY 15,50 | CNY 14,91 | 2,21M |
| 2026-06-29 | CNY 15,46 | +3,90 % | CNY 14,78 | CNY 15,57 | CNY 14,52 | 2,99M |
| 2026-06-26 | CNY 14,88 | -2,62 % | CNY 15,28 | CNY 15,28 | CNY 14,83 | 1,73M |
| 2026-06-25 | CNY 15,28 | -2,18 % | CNY 15,51 | CNY 15,51 | CNY 14,96 | 2,03M |
| 2026-06-24 | CNY 15,62 | -3,16 % | CNY 16,12 | CNY 16,20 | CNY 15,52 | 1,74M |
| 2026-06-23 | CNY 16,13 | +0,69 % | CNY 15,93 | CNY 16,43 | CNY 15,82 | 1,97M |
| 2026-06-22 | CNY 16,02 | +2,17 % | CNY 15,63 | CNY 16,05 | CNY 15,19 | 1,92M |
| 2026-06-18 | CNY 15,68 | -0,82 % | CNY 15,80 | CNY 15,95 | CNY 15,60 | 1,21M |
| 2026-06-17 | CNY 15,81 | -2,17 % | CNY 16,08 | CNY 16,14 | CNY 15,73 | 1,87M |
| 2026-06-16 | CNY 16,16 | -0,80 % | CNY 16,32 | CNY 16,32 | CNY 15,90 | 1,56M |
| 2026-06-15 | CNY 16,29 | -1,03 % | CNY 16,53 | CNY 16,72 | CNY 16,18 | 1,88M |
| 2026-06-12 | CNY 16,46 | +2,24 % | CNY 16,09 | CNY 16,60 | CNY 16,01 | 1,67M |
| 2026-06-11 | CNY 16,10 | -0,92 % | CNY 16,15 | CNY 16,23 | CNY 15,82 | 1,43M |
| 2026-06-10 | CNY 16,25 | 0,00 % | CNY 16,15 | CNY 16,34 | CNY 15,88 | 1,48M |
| 2026-06-09 | CNY 16,25 | 0,00 % | CNY 16,32 | CNY 16,49 | CNY 16,03 | 1,46M |
| 2026-06-08 | CNY 16,25 | -2,17 % | CNY 16,31 | CNY 16,69 | CNY 15,93 | 2,23M |
| 2026-06-05 | CNY 16,61 | +0,85 % | CNY 16,49 | CNY 16,81 | CNY 16,25 | 1,74M |
| 2026-06-04 | CNY 16,47 | -1,26 % | CNY 16,70 | CNY 16,76 | CNY 16,28 | 2,15M |
| 2026-06-03 | CNY 16,68 | -2,51 % | CNY 17,11 | CNY 17,11 | CNY 16,57 | 2,00M |
| 2026-06-02 | CNY 17,11 | -3,77 % | CNY 17,64 | CNY 17,75 | CNY 17,07 | 2,02M |
| 2026-06-01 | CNY 17,78 | +4,59 % | CNY 16,88 | CNY 17,86 | CNY 16,21 | 3,09M |
| 2026-05-29 | CNY 17,00 | -1,11 % | CNY 17,19 | CNY 17,22 | CNY 16,94 | 1,56M |
| 2026-05-28 | CNY 17,19 | 0,00 % | CNY 17,18 | CNY 17,35 | CNY 16,77 | 1,72M |
| 2026-05-27 | CNY 17,19 | -2,77 % | CNY 17,58 | CNY 17,70 | CNY 16,95 | 2,55M |
| 2026-05-26 | CNY 17,68 | -2,75 % | CNY 18,28 | CNY 18,29 | CNY 17,50 | 2,39M |