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