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