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 15,95 | +1,33 % | CNY 15,71 | CNY 16,09 | CNY 15,61 | 9,19M |
| 2026-09-29 | CNY 15,74 | +3,35 % | CNY 15,30 | CNY 15,85 | CNY 15,24 | 8,12M |
| 2026-09-28 | CNY 15,23 | -3,06 % | CNY 15,70 | CNY 15,75 | CNY 15,03 | 6,26M |
| 2026-09-24 | CNY 15,71 | -2,66 % | CNY 15,86 | CNY 16,03 | CNY 15,68 | 4,91M |
| 2026-09-23 | CNY 16,14 | +0,12 % | CNY 16,17 | CNY 16,17 | CNY 16,00 | 4,95M |
| 2026-09-22 | CNY 16,12 | -0,56 % | CNY 16,28 | CNY 16,38 | CNY 16,06 | 6,55M |
| 2026-09-21 | CNY 16,21 | +0,37 % | CNY 16,20 | CNY 16,23 | CNY 16,09 | 5,85M |
| 2026-09-18 | CNY 16,15 | +1,19 % | CNY 16,03 | CNY 16,19 | CNY 16,03 | 5,44M |
| 2026-09-17 | CNY 15,96 | -1,72 % | CNY 16,19 | CNY 16,26 | CNY 15,92 | 5,83M |
| 2026-09-16 | CNY 16,24 | +2,59 % | CNY 15,83 | CNY 16,28 | CNY 15,66 | 10,06M |
| 2026-09-15 | CNY 15,83 | +0,70 % | CNY 15,68 | CNY 16,10 | CNY 15,60 | 7,48M |
| 2026-09-14 | CNY 15,72 | +1,68 % | CNY 15,30 | CNY 15,82 | CNY 15,30 | 6,15M |
| 2026-09-11 | CNY 15,46 | -1,09 % | CNY 15,46 | CNY 15,57 | CNY 15,10 | 7,61M |
| 2026-09-10 | CNY 15,63 | -1,88 % | CNY 15,81 | CNY 15,82 | CNY 15,52 | 6,51M |
| 2026-09-09 | CNY 15,93 | +1,01 % | CNY 15,74 | CNY 16,21 | CNY 15,66 | 10,04M |
| 2026-09-08 | CNY 15,77 | -0,32 % | CNY 15,80 | CNY 15,90 | CNY 15,70 | 5,03M |
| 2026-09-07 | CNY 15,82 | +0,76 % | CNY 15,76 | CNY 15,88 | CNY 15,66 | 4,83M |
| 2026-09-04 | CNY 15,70 | -1,13 % | CNY 16,07 | CNY 16,16 | CNY 15,63 | 7,63M |
| 2026-09-03 | CNY 15,88 | -0,44 % | CNY 16,08 | CNY 16,14 | CNY 15,80 | 5,78M |
| 2026-09-02 | CNY 15,95 | -1,66 % | CNY 16,02 | CNY 16,15 | CNY 15,81 | 7,19M |
| 2026-09-01 | CNY 16,22 | -0,98 % | CNY 16,35 | CNY 16,51 | CNY 16,14 | 7,52M |
| 2026-08-31 | CNY 16,38 | -0,12 % | CNY 16,30 | CNY 16,41 | CNY 15,96 | 8,38M |
| 2026-08-28 | CNY 16,40 | -0,55 % | CNY 16,45 | CNY 16,59 | CNY 16,37 | 9,30M |
| 2026-08-27 | CNY 16,49 | +1,92 % | CNY 16,20 | CNY 16,50 | CNY 15,89 | 11,55M |
| 2026-08-26 | CNY 16,18 | +1,06 % | CNY 16,06 | CNY 16,49 | CNY 16,01 | 11,19M |
| 2026-08-25 | CNY 16,01 | -2,62 % | CNY 16,15 | CNY 16,35 | CNY 15,76 | 14,23M |
| 2026-08-24 | CNY 16,44 | +3,40 % | CNY 16,05 | CNY 17,16 | CNY 16,05 | 19,82M |
| 2026-08-21 | CNY 15,90 | -0,44 % | CNY 15,86 | CNY 16,10 | CNY 15,58 | 8,95M |
| 2026-08-20 | CNY 15,97 | +0,44 % | CNY 16,03 | CNY 16,17 | CNY 15,91 | 6,54M |
| 2026-08-19 | CNY 15,90 | -3,87 % | CNY 16,35 | CNY 16,57 | CNY 15,86 | 9,35M |
| 2026-08-18 | CNY 16,54 | -2,48 % | CNY 16,82 | CNY 16,96 | CNY 16,46 | 8,34M |
| 2026-08-17 | CNY 16,96 | +1,80 % | CNY 16,66 | CNY 17,03 | CNY 16,45 | 9,05M |
| 2026-08-14 | CNY 16,66 | +1,46 % | CNY 16,48 | CNY 16,84 | CNY 16,41 | 8,00M |
| 2026-08-13 | CNY 16,42 | -1,74 % | CNY 16,81 | CNY 16,81 | CNY 16,42 | 6,48M |
| 2026-08-12 | CNY 16,71 | +0,97 % | CNY 16,46 | CNY 16,85 | CNY 16,46 | 5,95M |
| 2026-08-11 | CNY 16,55 | -1,25 % | CNY 16,65 | CNY 16,76 | CNY 16,55 | 6,61M |
| 2026-08-10 | CNY 16,76 | +1,02 % | CNY 16,66 | CNY 16,80 | CNY 16,60 | 9,13M |
| 2026-08-07 | CNY 16,59 | +0,06 % | CNY 16,61 | CNY 16,71 | CNY 16,25 | 9,92M |
| 2026-08-06 | CNY 16,58 | -0,84 % | CNY 16,68 | CNY 16,72 | CNY 16,40 | 9,73M |
| 2026-08-05 | CNY 16,72 | +1,27 % | CNY 16,51 | CNY 16,85 | CNY 16,39 | 10,35M |
| 2026-08-04 | CNY 16,51 | +2,55 % | CNY 16,15 | CNY 16,54 | CNY 16,10 | 9,34M |
| 2026-08-03 | CNY 16,10 | +1,32 % | CNY 15,86 | CNY 16,14 | CNY 15,73 | 7,95M |
| 2026-07-31 | CNY 15,89 | +0,32 % | CNY 15,97 | CNY 16,28 | CNY 15,89 | 12,15M |
| 2026-07-30 | CNY 15,84 | -0,38 % | CNY 15,74 | CNY 15,99 | CNY 15,66 | 12,20M |
| 2026-07-29 | CNY 15,90 | +1,86 % | CNY 15,57 | CNY 16,15 | CNY 15,12 | 15,29M |
| 2026-07-28 | CNY 15,61 | -0,76 % | CNY 15,56 | CNY 15,81 | CNY 15,48 | 10,46M |
| 2026-07-27 | CNY 15,73 | +5,78 % | CNY 14,97 | CNY 15,82 | CNY 14,95 | 15,43M |
| 2026-07-24 | CNY 14,87 | -2,94 % | CNY 15,08 | CNY 15,39 | CNY 14,85 | 9,70M |
| 2026-07-23 | CNY 15,32 | +4,22 % | CNY 14,75 | CNY 15,37 | CNY 14,66 | 13,60M |
| 2026-07-22 | CNY 14,70 | -3,29 % | CNY 15,04 | CNY 15,11 | CNY 14,65 | 12,99M |
| 2026-07-21 | CNY 15,20 | +4,83 % | CNY 14,42 | CNY 15,25 | CNY 14,25 | 16,43M |
| 2026-07-20 | CNY 14,50 | -1,02 % | CNY 14,90 | CNY 15,13 | CNY 14,13 | 14,48M |
| 2026-07-17 | CNY 14,65 | -6,03 % | CNY 15,54 | CNY 15,63 | CNY 14,65 | 14,83M |
| 2026-07-16 | CNY 15,59 | -3,47 % | CNY 15,99 | CNY 16,00 | CNY 15,47 | 12,20M |
| 2026-07-15 | CNY 16,15 | -1,52 % | CNY 16,33 | CNY 16,54 | CNY 16,04 | 10,84M |
| 2026-07-14 | CNY 16,40 | +1,93 % | CNY 16,17 | CNY 16,44 | CNY 15,90 | 12,59M |
| 2026-07-13 | CNY 16,09 | -7,42 % | CNY 17,28 | CNY 17,28 | CNY 16,00 | 17,40M |
| 2026-07-10 | CNY 17,38 | -2,74 % | CNY 17,89 | CNY 18,08 | CNY 17,36 | 17,85M |
| 2026-07-09 | CNY 17,87 | -4,44 % | CNY 18,66 | CNY 18,81 | CNY 17,35 | 21,63M |
| 2026-07-08 | CNY 18,70 | -7,01 % | CNY 20,15 | CNY 20,40 | CNY 18,65 | 20,75M |
| 2026-07-07 | CNY 20,11 | -2,38 % | CNY 20,60 | CNY 21,39 | CNY 20,08 | 19,06M |
| 2026-07-06 | CNY 20,60 | -6,32 % | CNY 22,13 | CNY 22,69 | CNY 20,50 | 22,20M |
| 2026-07-03 | CNY 21,99 | -5,34 % | CNY 23,23 | CNY 23,33 | CNY 21,97 | 20,43M |
| 2026-07-02 | CNY 23,23 | -3,29 % | CNY 23,73 | CNY 24,18 | CNY 23,01 | 19,68M |
| 2026-07-01 | CNY 24,02 | -1,56 % | CNY 24,41 | CNY 24,52 | CNY 23,43 | 24,06M |
| 2026-06-30 | CNY 24,40 | +4,23 % | CNY 23,39 | CNY 25,10 | CNY 23,39 | 25,45M |
| 2026-06-29 | CNY 23,41 | +4,60 % | CNY 22,44 | CNY 24,42 | CNY 22,44 | 31,36M |
| 2026-06-26 | CNY 22,38 | -6,24 % | CNY 23,87 | CNY 24,10 | CNY 22,33 | 19,44M |
| 2026-06-25 | CNY 23,87 | -3,71 % | CNY 24,78 | CNY 24,90 | CNY 23,78 | 16,83M |
| 2026-06-24 | CNY 24,79 | -0,56 % | CNY 24,99 | CNY 25,26 | CNY 24,35 | 17,86M |
| 2026-06-23 | CNY 24,93 | -5,21 % | CNY 26,00 | CNY 26,54 | CNY 24,80 | 22,79M |
| 2026-06-22 | CNY 26,30 | +3,06 % | CNY 25,51 | CNY 26,32 | CNY 24,70 | 31,66M |
| 2026-06-18 | CNY 25,52 | -3,52 % | CNY 25,80 | CNY 26,35 | CNY 25,40 | 26,85M |
| 2026-06-17 | CNY 26,45 | +5,13 % | CNY 24,70 | CNY 26,69 | CNY 24,66 | 38,60M |
| 2026-06-16 | CNY 25,16 | +7,98 % | CNY 23,43 | CNY 25,83 | CNY 23,30 | 37,95M |
| 2026-06-15 | CNY 23,30 | +6,15 % | CNY 22,33 | CNY 23,36 | CNY 21,97 | 25,49M |
| 2026-06-12 | CNY 21,95 | +1,29 % | CNY 22,00 | CNY 22,48 | CNY 21,66 | 21,29M |
| 2026-06-11 | CNY 21,67 | -0,23 % | CNY 21,66 | CNY 21,77 | CNY 20,90 | 16,02M |
| 2026-06-10 | CNY 21,72 | -2,82 % | CNY 22,35 | CNY 22,55 | CNY 21,63 | 13,43M |
| 2026-06-09 | CNY 22,35 | +4,54 % | CNY 21,70 | CNY 23,02 | CNY 21,53 | 20,41M |
| 2026-06-08 | CNY 21,38 | -7,12 % | CNY 22,19 | CNY 22,87 | CNY 21,20 | 21,27M |
| 2026-06-05 | CNY 23,02 | -3,03 % | CNY 23,63 | CNY 23,90 | CNY 22,82 | 22,50M |
| 2026-06-04 | CNY 23,74 | -1,62 % | CNY 23,70 | CNY 24,66 | CNY 23,12 | 21,03M |
| 2026-06-03 | CNY 24,13 | -4,66 % | CNY 25,00 | CNY 25,00 | CNY 23,95 | 23,92M |
| 2026-06-02 | CNY 25,31 | +1,61 % | CNY 24,53 | CNY 25,75 | CNY 24,00 | 27,47M |
| 2026-06-01 | CNY 24,91 | -2,04 % | CNY 25,29 | CNY 26,24 | CNY 24,90 | 30,24M |
| 2026-05-29 | CNY 25,43 | +2,05 % | CNY 25,02 | CNY 27,91 | CNY 25,02 | 52,01M |
| 2026-05-28 | CNY 24,92 | +8,35 % | CNY 23,15 | CNY 25,35 | CNY 23,13 | 40,09M |
| 2026-05-27 | CNY 23,00 | -0,61 % | CNY 23,01 | CNY 23,35 | CNY 22,57 | 17,50M |
| 2026-05-26 | CNY 23,14 | +2,71 % | CNY 22,51 | CNY 23,96 | CNY 22,41 | 21,68M |