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 15,80 | -0,75 % | CNY 15,92 | CNY 16,03 | CNY 15,77 | 1,11M |
| 2026-09-29 | CNY 15,92 | +1,14 % | CNY 15,74 | CNY 15,98 | CNY 15,68 | 1,76M |
| 2026-09-28 | CNY 15,74 | -0,19 % | CNY 15,86 | CNY 15,89 | CNY 15,64 | 1,29M |
| 2026-09-24 | CNY 15,77 | -0,19 % | CNY 15,75 | CNY 15,96 | CNY 15,65 |
| 1,33M |
| 2026-09-23 | CNY 15,80 | -0,44 % | CNY 15,96 | CNY 15,98 | CNY 15,72 | 1,35M |
| 2026-09-22 | CNY 15,87 | +0,25 % | CNY 15,92 | CNY 16,03 | CNY 15,73 | 2,10M |
| 2026-09-21 | CNY 15,83 | +1,34 % | CNY 15,58 | CNY 15,90 | CNY 15,52 | 2,83M |
| 2026-09-18 | CNY 15,62 | -1,08 % | CNY 15,81 | CNY 15,83 | CNY 15,49 | 2,52M |
| 2026-09-17 | CNY 15,79 | +2,00 % | CNY 15,38 | CNY 15,86 | CNY 15,35 | 2,99M |
| 2026-09-16 | CNY 15,48 | +0,58 % | CNY 15,24 | CNY 15,67 | CNY 15,24 | 1,91M |
| 2026-09-15 | CNY 15,39 | -4,35 % | CNY 16,09 | CNY 16,17 | CNY 15,30 | 2,45M |
| 2026-09-14 | CNY 16,09 | +1,26 % | CNY 15,96 | CNY 16,33 | CNY 15,91 | 2,32M |
| 2026-09-11 | CNY 15,89 | -2,09 % | CNY 16,16 | CNY 16,23 | CNY 15,67 | 2,61M |
| 2026-09-10 | CNY 16,23 | -2,46 % | CNY 16,64 | CNY 16,64 | CNY 16,16 | 2,55M |
| 2026-09-09 | CNY 16,64 | +1,03 % | CNY 16,40 | CNY 16,90 | CNY 16,20 | 3,57M |
| 2026-09-08 | CNY 16,47 | +0,67 % | CNY 16,35 | CNY 16,77 | CNY 16,10 | 4,36M |
| 2026-09-07 | CNY 16,36 | -4,72 % | CNY 16,70 | CNY 17,00 | CNY 15,45 | 6,59M |
| 2026-09-04 | CNY 17,17 | +3,68 % | CNY 16,72 | CNY 17,85 | CNY 16,47 | 6,82M |
| 2026-09-03 | CNY 16,56 | +1,22 % | CNY 16,36 | CNY 17,12 | CNY 16,19 | 3,23M |
| 2026-09-02 | CNY 16,36 | +0,99 % | CNY 16,12 | CNY 16,50 | CNY 16,06 | 2,26M |
| 2026-09-01 | CNY 16,20 | +1,50 % | CNY 16,04 | CNY 16,23 | CNY 15,92 | 1,83M |
| 2026-08-31 | CNY 15,96 | +1,79 % | CNY 15,61 | CNY 16,33 | CNY 15,55 | 2,86M |
| 2026-08-28 | CNY 15,68 | +0,38 % | CNY 15,69 | CNY 15,75 | CNY 15,54 | 1,40M |
| 2026-08-27 | CNY 15,62 | +0,32 % | CNY 15,62 | CNY 15,72 | CNY 15,36 | 1,41M |
| 2026-08-26 | CNY 15,57 | -1,02 % | CNY 15,65 | CNY 15,79 | CNY 15,50 | 1,85M |
| 2026-08-25 | CNY 15,73 | +3,35 % | CNY 15,17 | CNY 15,75 | CNY 15,10 | 1,82M |
| 2026-08-24 | CNY 15,22 | -0,59 % | CNY 15,42 | CNY 15,44 | CNY 15,06 | 1,03M |
| 2026-08-21 | CNY 15,31 | -0,13 % | CNY 15,35 | CNY 15,41 | CNY 15,00 | 1,18M |
| 2026-08-20 | CNY 15,33 | +1,79 % | CNY 15,21 | CNY 15,46 | CNY 15,09 | 849,10K |
| 2026-08-19 | CNY 15,06 | -2,84 % | CNY 15,41 | CNY 15,54 | CNY 15,01 | 1,23M |
| 2026-08-18 | CNY 15,50 | -0,32 % | CNY 15,58 | CNY 15,60 | CNY 15,30 | 1,15M |
| 2026-08-17 | CNY 15,55 | +1,77 % | CNY 15,31 | CNY 15,59 | CNY 15,09 | 1,14M |
| 2026-08-14 | CNY 15,28 | +0,73 % | CNY 15,25 | CNY 15,38 | CNY 15,05 | 1,13M |
| 2026-08-13 | CNY 15,17 | -2,13 % | CNY 15,45 | CNY 15,56 | CNY 15,17 | 1,08M |
| 2026-08-12 | CNY 15,50 | +0,52 % | CNY 15,32 | CNY 15,57 | CNY 15,27 | 1,04M |
| 2026-08-11 | CNY 15,42 | -0,45 % | CNY 15,50 | CNY 15,55 | CNY 15,27 | 1,33M |
| 2026-08-10 | CNY 15,49 | +3,27 % | CNY 14,99 | CNY 15,55 | CNY 14,99 | 2,27M |
| 2026-08-07 | CNY 15,00 | -0,99 % | CNY 15,15 | CNY 15,19 | CNY 14,73 | 1,13M |
| 2026-08-06 | CNY 15,15 | +0,33 % | CNY 15,10 | CNY 15,22 | CNY 14,86 | 1,52M |
| 2026-08-05 | CNY 15,10 | -0,33 % | CNY 15,28 | CNY 15,28 | CNY 14,86 | 1,79M |
| 2026-08-04 | CNY 15,15 | -0,20 % | CNY 15,25 | CNY 15,37 | CNY 14,97 | 1,73M |
| 2026-08-03 | CNY 15,18 | +3,27 % | CNY 14,78 | CNY 15,23 | CNY 14,67 | 1,83M |
| 2026-07-31 | CNY 14,70 | +1,45 % | CNY 14,53 | CNY 14,75 | CNY 14,38 | 1,66M |
| 2026-07-30 | CNY 14,49 | +0,98 % | CNY 14,35 | CNY 14,77 | CNY 14,30 | 1,87M |
| 2026-07-29 | CNY 14,35 | +2,28 % | CNY 13,99 | CNY 14,39 | CNY 13,92 | 1,70M |
| 2026-07-28 | CNY 14,03 | -0,57 % | CNY 14,17 | CNY 14,33 | CNY 13,96 | 1,30M |
| 2026-07-27 | CNY 14,11 | +1,22 % | CNY 13,83 | CNY 14,28 | CNY 13,78 | 2,01M |
| 2026-07-24 | CNY 13,94 | -0,29 % | CNY 13,82 | CNY 14,15 | CNY 13,77 | 1,56M |
| 2026-07-23 | CNY 13,98 | +2,95 % | CNY 13,51 | CNY 14,01 | CNY 13,50 | 1,62M |
| 2026-07-22 | CNY 13,58 | -1,52 % | CNY 13,80 | CNY 13,88 | CNY 13,46 | 1,83M |
| 2026-07-21 | CNY 13,79 | -1,08 % | CNY 14,00 | CNY 14,07 | CNY 13,08 | 2,49M |
| 2026-07-20 | CNY 13,94 | -2,92 % | CNY 14,40 | CNY 14,80 | CNY 13,72 | 2,80M |
| 2026-07-17 | CNY 14,36 | -3,04 % | CNY 14,87 | CNY 15,18 | CNY 14,23 | 1,97M |
| 2026-07-16 | CNY 14,81 | +1,30 % | CNY 14,62 | CNY 15,00 | CNY 14,35 | 1,38M |
| 2026-07-15 | CNY 14,62 | +1,11 % | CNY 14,58 | CNY 14,77 | CNY 14,32 | 1,11M |
| 2026-07-14 | CNY 14,46 | +2,99 % | CNY 14,04 | CNY 14,49 | CNY 13,82 | 2,14M |
| 2026-07-13 | CNY 14,04 | -4,68 % | CNY 14,82 | CNY 14,84 | CNY 14,02 | 1,89M |
| 2026-07-10 | CNY 14,73 | +1,45 % | CNY 14,85 | CNY 15,14 | CNY 14,43 | 2,10M |
| 2026-07-09 | CNY 14,52 | -0,75 % | CNY 14,60 | CNY 14,75 | CNY 14,28 | 1,48M |
| 2026-07-08 | CNY 14,63 | -2,07 % | CNY 14,90 | CNY 14,96 | CNY 14,40 | 1,38M |
| 2026-07-07 | CNY 14,94 | -2,61 % | CNY 15,36 | CNY 15,44 | CNY 14,91 | 1,92M |
| 2026-07-06 | CNY 15,34 | -1,16 % | CNY 15,57 | CNY 15,73 | CNY 15,28 | 1,69M |
| 2026-07-03 | CNY 15,52 | +4,16 % | CNY 15,20 | CNY 15,61 | CNY 14,96 | 2,37M |
| 2026-07-02 | CNY 14,90 | +0,27 % | CNY 14,86 | CNY 15,30 | CNY 14,80 | 2,16M |
| 2026-07-01 | CNY 14,86 | +2,41 % | CNY 14,50 | CNY 15,10 | CNY 14,46 | 2,23M |
| 2026-06-30 | CNY 14,51 | -0,21 % | CNY 14,66 | CNY 14,80 | CNY 14,36 | 1,75M |
| 2026-06-29 | CNY 14,54 | -0,41 % | CNY 14,54 | CNY 14,73 | CNY 14,06 | 2,30M |
| 2026-06-26 | CNY 14,60 | -2,01 % | CNY 14,90 | CNY 14,98 | CNY 14,45 | 1,99M |
| 2026-06-25 | CNY 14,90 | -2,04 % | CNY 15,25 | CNY 15,30 | CNY 14,79 | 1,98M |
| 2026-06-24 | CNY 15,21 | -5,12 % | CNY 16,07 | CNY 16,15 | CNY 15,17 | 2,46M |
| 2026-06-23 | CNY 16,03 | +1,91 % | CNY 15,90 | CNY 16,24 | CNY 15,57 | 2,29M |
| 2026-06-22 | CNY 15,73 | -0,06 % | CNY 16,00 | CNY 16,12 | CNY 15,08 | 2,84M |
| 2026-06-18 | CNY 15,74 | -1,07 % | CNY 15,75 | CNY 15,97 | CNY 15,49 | 1,80M |
| 2026-06-17 | CNY 15,91 | -2,03 % | CNY 16,30 | CNY 16,30 | CNY 15,82 | 2,20M |
| 2026-06-16 | CNY 16,24 | +0,06 % | CNY 16,26 | CNY 16,44 | CNY 15,82 | 1,74M |
| 2026-06-15 | CNY 16,23 | -1,99 % | CNY 16,66 | CNY 16,75 | CNY 16,14 | 2,51M |
| 2026-06-12 | CNY 16,56 | +1,10 % | CNY 16,45 | CNY 16,75 | CNY 16,17 | 2,56M |
| 2026-06-11 | CNY 16,38 | -1,15 % | CNY 16,35 | CNY 16,51 | CNY 16,08 | 1,73M |
| 2026-06-10 | CNY 16,57 | -2,36 % | CNY 16,81 | CNY 17,29 | CNY 16,12 | 2,61M |
| 2026-06-09 | CNY 16,97 | +3,54 % | CNY 16,50 | CNY 17,35 | CNY 16,20 | 3,38M |
| 2026-06-08 | CNY 16,39 | -1,86 % | CNY 16,15 | CNY 16,96 | CNY 16,15 | 2,39M |
| 2026-06-05 | CNY 16,70 | +2,96 % | CNY 16,27 | CNY 16,97 | CNY 16,00 | 2,16M |
| 2026-06-04 | CNY 16,22 | -2,70 % | CNY 16,60 | CNY 16,75 | CNY 16,12 | 1,56M |
| 2026-06-03 | CNY 16,67 | -1,94 % | CNY 16,99 | CNY 17,19 | CNY 16,57 | 1,74M |
| 2026-06-02 | CNY 17,00 | -3,13 % | CNY 17,54 | CNY 17,66 | CNY 16,88 | 1,86M |
| 2026-06-01 | CNY 17,55 | +3,78 % | CNY 17,05 | CNY 17,70 | CNY 16,75 | 1,95M |
| 2026-05-29 | CNY 16,91 | -3,70 % | CNY 17,66 | CNY 17,84 | CNY 16,80 | 2,16M |
| 2026-05-28 | CNY 17,56 | -0,06 % | CNY 17,57 | CNY 17,85 | CNY 17,12 | 1,58M |
| 2026-05-27 | CNY 17,57 | -2,17 % | CNY 17,86 | CNY 17,93 | CNY 17,47 | 1,95M |
| 2026-05-26 | CNY 17,96 | -2,81 % | CNY 18,31 | CNY 18,48 | CNY 17,78 | 1,97M |