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 15,16 | +1,13 % | CNY 15,00 | CNY 15,21 | CNY 14,87 | 3,33M |
| 2026-09-29 | CNY 14,99 | +0,40 % | CNY 14,97 | CNY 15,32 | CNY 14,90 | 3,41M |
| 2026-09-28 | CNY 14,93 | +0,13 % | CNY 14,93 | CNY 15,03 | CNY 14,83 | 2,14M |
| 2026-09-24 | CNY 14,91 | -1,32 % | CNY 15,09 | CNY 15,18 | CNY 14,87 | 2,96M |
| 2026-09-23 | CNY 15,11 | -0,13 % | CNY 15,09 | CNY 15,25 | CNY 15,01 | 2,87M |
| 2026-09-22 | CNY 15,13 | -0,13 % | CNY 15,11 | CNY 15,23 | CNY 15,02 | 3,68M |
| 2026-09-21 | CNY 15,15 | +1,81 % | CNY 14,88 | CNY 15,17 | CNY 14,84 | 4,60M |
| 2026-09-18 | CNY 14,88 | +0,95 % | CNY 14,78 | CNY 15,04 | CNY 14,71 | 3,20M |
| 2026-09-17 | CNY 14,74 | +0,20 % | CNY 14,67 | CNY 14,76 | CNY 14,61 | 2,38M |
| 2026-09-16 | CNY 14,71 | -0,20 % | CNY 14,69 | CNY 14,80 | CNY 14,56 | 2,60M |
| 2026-09-15 | CNY 14,74 | 0,00 % | CNY 14,80 | CNY 14,80 | CNY 14,61 | 2,29M |
| 2026-09-14 | CNY 14,74 | +0,48 % | CNY 14,65 | CNY 14,77 | CNY 14,56 | 2,75M |
| 2026-09-11 | CNY 14,67 | -1,68 % | CNY 14,82 | CNY 14,88 | CNY 14,61 | 2,93M |
| 2026-09-10 | CNY 14,92 | -1,00 % | CNY 15,02 | CNY 15,05 | CNY 14,86 | 2,53M |
| 2026-09-09 | CNY 15,07 | -0,99 % | CNY 15,33 | CNY 15,33 | CNY 15,02 | 2,88M |
| 2026-09-08 | CNY 15,22 | +0,73 % | CNY 15,11 | CNY 15,25 | CNY 15,01 | 3,23M |
| 2026-09-07 | CNY 15,11 | -0,13 % | CNY 15,21 | CNY 15,23 | CNY 15,09 | 2,61M |
| 2026-09-04 | CNY 15,13 | +1,07 % | CNY 14,99 | CNY 15,47 | CNY 14,98 | 4,99M |
| 2026-09-03 | CNY 14,97 | -0,73 % | CNY 15,09 | CNY 15,14 | CNY 14,96 | 2,98M |
| 2026-09-02 | CNY 15,08 | -0,85 % | CNY 15,22 | CNY 15,23 | CNY 15,05 | 3,97M |
| 2026-09-01 | CNY 15,21 | +0,73 % | CNY 15,09 | CNY 15,23 | CNY 15,04 | 4,59M |
| 2026-08-31 | CNY 15,10 | -1,31 % | CNY 15,20 | CNY 15,20 | CNY 15,01 | 5,55M |
| 2026-08-28 | CNY 15,30 | -5,03 % | CNY 15,71 | CNY 15,80 | CNY 15,20 | 10,90M |
| 2026-08-27 | CNY 16,11 | -0,49 % | CNY 16,11 | CNY 16,21 | CNY 15,88 | 3,76M |
| 2026-08-26 | CNY 16,19 | -0,31 % | CNY 16,33 | CNY 16,41 | CNY 16,13 | 3,34M |
| 2026-08-25 | CNY 16,24 | +2,65 % | CNY 15,88 | CNY 16,24 | CNY 15,74 | 4,05M |
| 2026-08-24 | CNY 15,82 | -1,37 % | CNY 16,08 | CNY 16,19 | CNY 15,65 | 5,60M |
| 2026-08-21 | CNY 16,04 | -3,37 % | CNY 16,42 | CNY 16,58 | CNY 15,98 | 4,95M |
| 2026-08-20 | CNY 16,60 | +4,86 % | CNY 15,99 | CNY 16,86 | CNY 15,95 | 8,03M |
| 2026-08-19 | CNY 15,83 | -1,49 % | CNY 16,03 | CNY 16,15 | CNY 15,70 | 3,78M |
| 2026-08-18 | CNY 16,07 | -1,29 % | CNY 16,24 | CNY 16,30 | CNY 15,95 | 3,91M |
| 2026-08-17 | CNY 16,28 | -0,97 % | CNY 16,45 | CNY 16,50 | CNY 16,14 | 4,73M |
| 2026-08-14 | CNY 16,44 | -0,30 % | CNY 16,46 | CNY 16,90 | CNY 16,33 | 5,14M |
| 2026-08-13 | CNY 16,49 | +0,24 % | CNY 16,45 | CNY 16,72 | CNY 16,25 | 6,02M |
| 2026-08-12 | CNY 16,45 | -0,66 % | CNY 16,49 | CNY 16,76 | CNY 16,41 | 3,81M |
| 2026-08-11 | CNY 16,56 | -0,54 % | CNY 16,53 | CNY 16,98 | CNY 16,50 | 6,49M |
| 2026-08-10 | CNY 16,65 | +3,10 % | CNY 16,15 | CNY 17,18 | CNY 16,05 | 8,79M |
| 2026-08-07 | CNY 16,15 | +1,25 % | CNY 15,91 | CNY 16,19 | CNY 15,65 | 7,27M |
| 2026-08-06 | CNY 15,95 | -2,39 % | CNY 16,41 | CNY 16,41 | CNY 15,85 | 4,27M |
| 2026-08-05 | CNY 16,34 | -1,03 % | CNY 16,45 | CNY 16,60 | CNY 16,25 | 3,24M |
| 2026-08-04 | CNY 16,51 | -0,48 % | CNY 16,64 | CNY 16,79 | CNY 16,51 | 3,83M |
| 2026-08-03 | CNY 16,59 | +0,91 % | CNY 16,44 | CNY 16,59 | CNY 16,36 | 3,46M |
| 2026-07-31 | CNY 16,44 | -0,84 % | CNY 16,40 | CNY 16,62 | CNY 16,33 | 4,92M |
| 2026-07-30 | CNY 16,58 | +2,66 % | CNY 16,02 | CNY 16,62 | CNY 16,01 | 5,36M |
| 2026-07-29 | CNY 16,15 | +2,41 % | CNY 15,79 | CNY 16,25 | CNY 15,79 | 4,95M |
| 2026-07-28 | CNY 15,77 | -0,06 % | CNY 15,65 | CNY 15,88 | CNY 15,54 | 3,43M |
| 2026-07-27 | CNY 15,78 | +2,14 % | CNY 15,45 | CNY 15,89 | CNY 15,31 | 3,50M |
| 2026-07-24 | CNY 15,45 | -3,68 % | CNY 16,01 | CNY 16,10 | CNY 15,44 | 3,47M |
| 2026-07-23 | CNY 16,04 | -1,11 % | CNY 16,13 | CNY 16,23 | CNY 15,90 | 3,87M |
| 2026-07-22 | CNY 16,22 | -0,49 % | CNY 16,26 | CNY 16,39 | CNY 16,00 | 5,63M |
| 2026-07-21 | CNY 16,30 | 0,00 % | CNY 16,29 | CNY 16,83 | CNY 16,17 | 6,92M |
| 2026-07-20 | CNY 16,30 | -0,24 % | CNY 16,38 | CNY 16,56 | CNY 16,00 | 7,00M |
| 2026-07-17 | CNY 16,34 | -3,37 % | CNY 16,79 | CNY 17,08 | CNY 16,32 | 8,01M |
| 2026-07-16 | CNY 16,91 | +4,38 % | CNY 16,12 | CNY 17,05 | CNY 16,12 | 9,97M |
| 2026-07-15 | CNY 16,20 | +3,85 % | CNY 15,59 | CNY 16,40 | CNY 15,50 | 8,81M |
| 2026-07-14 | CNY 15,60 | +3,79 % | CNY 15,19 | CNY 15,75 | CNY 15,02 | 8,39M |
| 2026-07-13 | CNY 15,03 | +0,33 % | CNY 14,92 | CNY 15,19 | CNY 14,90 | 4,56M |
| 2026-07-10 | CNY 14,98 | +2,04 % | CNY 14,66 | CNY 15,25 | CNY 14,50 | 5,48M |
| 2026-07-09 | CNY 14,68 | -1,01 % | CNY 14,71 | CNY 15,08 | CNY 14,59 | 4,57M |
| 2026-07-08 | CNY 14,83 | +0,68 % | CNY 14,80 | CNY 15,00 | CNY 14,56 | 4,18M |
| 2026-07-07 | CNY 14,73 | -3,22 % | CNY 15,28 | CNY 15,28 | CNY 14,70 | 4,24M |
| 2026-07-06 | CNY 15,22 | +0,53 % | CNY 15,11 | CNY 15,35 | CNY 15,02 | 4,83M |
| 2026-07-03 | CNY 15,14 | +0,73 % | CNY 14,90 | CNY 15,21 | CNY 14,85 | 4,72M |
| 2026-07-02 | CNY 15,03 | -0,46 % | CNY 15,01 | CNY 15,25 | CNY 14,84 | 6,35M |
| 2026-07-01 | CNY 15,10 | +3,50 % | CNY 14,51 | CNY 15,17 | CNY 14,48 | 8,28M |
| 2026-06-30 | CNY 14,59 | -6,05 % | CNY 15,40 | CNY 15,53 | CNY 14,46 | 9,83M |
| 2026-06-29 | CNY 15,53 | +3,88 % | CNY 15,03 | CNY 15,63 | CNY 14,68 | 5,38M |
| 2026-06-26 | CNY 14,95 | -3,30 % | CNY 15,36 | CNY 15,48 | CNY 14,94 | 3,98M |
| 2026-06-25 | CNY 15,46 | -1,97 % | CNY 15,71 | CNY 15,71 | CNY 15,15 | 5,18M |
| 2026-06-24 | CNY 15,77 | -2,83 % | CNY 16,32 | CNY 16,42 | CNY 15,77 | 4,02M |
| 2026-06-23 | CNY 16,23 | -0,43 % | CNY 16,25 | CNY 16,60 | CNY 16,17 | 4,04M |
| 2026-06-22 | CNY 16,30 | +0,74 % | CNY 16,02 | CNY 16,33 | CNY 15,49 | 5,31M |
| 2026-06-18 | CNY 16,18 | -0,19 % | CNY 16,20 | CNY 16,50 | CNY 16,06 | 3,41M |
| 2026-06-17 | CNY 16,21 | 0,00 % | CNY 16,14 | CNY 16,24 | CNY 16,00 | 2,39M |
| 2026-06-16 | CNY 16,21 | -1,04 % | CNY 16,32 | CNY 16,36 | CNY 16,08 | 2,84M |
| 2026-06-15 | CNY 16,38 | -1,15 % | CNY 16,47 | CNY 16,81 | CNY 16,33 | 4,08M |
| 2026-06-12 | CNY 16,57 | +5,68 % | CNY 15,68 | CNY 16,66 | CNY 15,63 | 5,79M |
| 2026-06-11 | CNY 15,68 | -0,88 % | CNY 15,78 | CNY 16,07 | CNY 15,56 | 2,84M |
| 2026-06-10 | CNY 15,82 | +0,64 % | CNY 15,68 | CNY 15,88 | CNY 15,48 | 3,38M |
| 2026-06-09 | CNY 15,72 | -1,19 % | CNY 16,00 | CNY 16,07 | CNY 15,61 | 4,07M |
| 2026-06-08 | CNY 15,91 | -4,62 % | CNY 16,56 | CNY 16,68 | CNY 15,80 | 5,57M |
| 2026-06-05 | CNY 16,68 | -0,12 % | CNY 16,71 | CNY 16,88 | CNY 16,53 | 3,83M |
| 2026-06-04 | CNY 16,70 | -1,94 % | CNY 17,11 | CNY 17,18 | CNY 16,43 | 4,87M |
| 2026-06-03 | CNY 17,03 | -1,62 % | CNY 17,22 | CNY 17,40 | CNY 17,01 | 4,14M |
| 2026-06-02 | CNY 17,31 | -1,54 % | CNY 17,57 | CNY 17,71 | CNY 17,25 | 4,77M |
| 2026-06-01 | CNY 17,58 | +0,29 % | CNY 17,51 | CNY 17,72 | CNY 17,37 | 5,52M |
| 2026-05-29 | CNY 17,53 | +1,56 % | CNY 17,45 | CNY 17,78 | CNY 17,01 | 7,73M |
| 2026-05-28 | CNY 17,26 | -0,86 % | CNY 17,38 | CNY 17,72 | CNY 17,01 | 4,29M |
| 2026-05-27 | CNY 17,41 | -1,75 % | CNY 17,70 | CNY 17,97 | CNY 17,21 | 5,15M |
| 2026-05-26 | CNY 17,72 | -0,73 % | CNY 17,75 | CNY 17,97 | CNY 17,32 | 6,87M |