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