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