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 16,34 | +2,19 % | CNY 15,97 | CNY 16,46 | CNY 15,89 | 21,24M |
| 2026-09-29 | CNY 15,99 | +0,50 % | CNY 15,91 | CNY 16,38 | CNY 15,82 | 18,84M |
| 2026-09-28 | CNY 15,91 | +0,19 % | CNY 15,87 | CNY 16,11 | CNY 15,82 | 14,33M |
| 2026-09-24 | CNY 15,88 | -3,23 % | CNY 16,22 | CNY 16,43 | CNY 15,75 | 27,34M |
| 2026-09-23 | CNY 16,41 | -0,97 % | CNY 16,50 | CNY 16,63 | CNY 16,33 | 17,32M |
| 2026-09-22 | CNY 16,57 | -0,54 % | CNY 16,61 | CNY 16,75 | CNY 16,45 | 21,79M |
| 2026-09-21 | CNY 16,66 | +3,22 % | CNY 16,18 | CNY 16,71 | CNY 16,18 | 34,97M |
| 2026-09-18 | CNY 16,14 | -1,28 % | CNY 16,35 | CNY 16,56 | CNY 16,13 | 18,89M |
| 2026-09-17 | CNY 16,35 | +0,86 % | CNY 16,10 | CNY 16,60 | CNY 16,09 | 22,40M |
| 2026-09-16 | CNY 16,21 | +4,45 % | CNY 15,63 | CNY 16,42 | CNY 15,45 | 36,49M |
| 2026-09-15 | CNY 15,52 | -0,64 % | CNY 15,51 | CNY 15,65 | CNY 15,47 | 10,15M |
| 2026-09-14 | CNY 15,62 | +1,63 % | CNY 15,36 | CNY 15,65 | CNY 15,29 | 13,96M |
| 2026-09-11 | CNY 15,37 | -1,09 % | CNY 15,51 | CNY 15,59 | CNY 15,15 | 15,77M |
| 2026-09-10 | CNY 15,54 | -2,14 % | CNY 15,78 | CNY 15,87 | CNY 15,45 | 17,90M |
| 2026-09-09 | CNY 15,88 | -0,06 % | CNY 15,81 | CNY 15,93 | CNY 15,74 | 11,07M |
| 2026-09-08 | CNY 15,89 | +0,89 % | CNY 15,81 | CNY 16,02 | CNY 15,66 | 14,66M |
| 2026-09-07 | CNY 15,75 | -1,50 % | CNY 15,96 | CNY 15,96 | CNY 15,63 | 19,31M |
| 2026-09-04 | CNY 15,99 | -0,74 % | CNY 16,10 | CNY 16,17 | CNY 15,96 | 18,59M |
| 2026-09-03 | CNY 16,11 | +0,88 % | CNY 15,97 | CNY 16,15 | CNY 15,84 | 17,10M |
| 2026-09-02 | CNY 15,97 | -1,42 % | CNY 16,14 | CNY 16,24 | CNY 15,96 | 19,71M |
| 2026-09-01 | CNY 16,20 | +0,56 % | CNY 16,10 | CNY 16,27 | CNY 16,01 | 21,90M |
| 2026-08-31 | CNY 16,11 | -2,13 % | CNY 16,35 | CNY 16,35 | CNY 15,93 | 27,49M |
| 2026-08-28 | CNY 16,46 | -1,08 % | CNY 16,60 | CNY 16,67 | CNY 16,33 | 21,90M |
| 2026-08-27 | CNY 16,64 | +1,46 % | CNY 16,44 | CNY 16,88 | CNY 16,41 | 32,17M |
| 2026-08-26 | CNY 16,40 | -0,18 % | CNY 16,36 | CNY 16,66 | CNY 16,20 | 22,92M |
| 2026-08-25 | CNY 16,43 | +1,42 % | CNY 16,08 | CNY 16,45 | CNY 15,88 | 28,73M |
| 2026-08-24 | CNY 16,20 | -2,53 % | CNY 16,51 | CNY 16,66 | CNY 15,90 | 36,50M |
| 2026-08-21 | CNY 16,62 | -4,32 % | CNY 17,06 | CNY 17,10 | CNY 16,48 | 50,56M |
| 2026-08-20 | CNY 17,37 | +1,28 % | CNY 17,50 | CNY 17,93 | CNY 17,17 | 56,25M |
| 2026-08-19 | CNY 17,15 | +0,35 % | CNY 17,09 | CNY 17,46 | CNY 16,78 | 49,05M |
| 2026-08-18 | CNY 17,09 | -1,56 % | CNY 17,30 | CNY 17,44 | CNY 16,87 | 36,24M |
| 2026-08-17 | CNY 17,36 | -0,97 % | CNY 17,53 | CNY 17,63 | CNY 16,93 | 37,91M |
| 2026-08-14 | CNY 17,53 | -2,61 % | CNY 18,01 | CNY 18,05 | CNY 17,36 | 41,28M |
| 2026-08-13 | CNY 18,00 | -0,17 % | CNY 17,95 | CNY 18,41 | CNY 17,81 | 45,48M |
| 2026-08-12 | CNY 18,03 | -1,15 % | CNY 18,13 | CNY 18,55 | CNY 17,99 | 42,77M |
| 2026-08-11 | CNY 18,24 | +0,27 % | CNY 17,99 | CNY 18,73 | CNY 17,85 | 62,99M |
| 2026-08-10 | CNY 18,19 | +3,65 % | CNY 17,77 | CNY 18,37 | CNY 17,73 | 79,01M |
| 2026-08-07 | CNY 17,55 | +6,62 % | CNY 16,39 | CNY 17,57 | CNY 16,36 | 72,04M |
| 2026-08-06 | CNY 16,46 | -1,20 % | CNY 16,58 | CNY 16,90 | CNY 16,42 | 29,76M |
| 2026-08-05 | CNY 16,66 | -2,23 % | CNY 17,04 | CNY 17,19 | CNY 16,57 | 39,09M |
| 2026-08-04 | CNY 17,04 | +1,61 % | CNY 16,89 | CNY 17,11 | CNY 16,77 | 33,50M |
| 2026-08-03 | CNY 16,77 | +0,30 % | CNY 16,80 | CNY 16,95 | CNY 16,56 | 27,12M |
| 2026-07-31 | CNY 16,72 | +2,45 % | CNY 16,37 | CNY 16,79 | CNY 16,32 | 36,99M |
| 2026-07-30 | CNY 16,32 | +0,31 % | CNY 16,30 | CNY 16,81 | CNY 16,15 | 36,95M |
| 2026-07-29 | CNY 16,27 | +1,43 % | CNY 16,11 | CNY 16,44 | CNY 15,94 | 27,89M |
| 2026-07-28 | CNY 16,04 | -3,20 % | CNY 16,42 | CNY 16,69 | CNY 15,96 | 30,70M |
| 2026-07-27 | CNY 16,57 | +3,50 % | CNY 16,02 | CNY 16,60 | CNY 15,94 | 33,85M |
| 2026-07-24 | CNY 16,01 | -4,36 % | CNY 16,56 | CNY 16,78 | CNY 15,99 | 34,59M |
| 2026-07-23 | CNY 16,74 | -2,22 % | CNY 16,98 | CNY 17,13 | CNY 16,30 | 39,69M |
| 2026-07-22 | CNY 17,12 | +2,95 % | CNY 16,52 | CNY 17,38 | CNY 16,41 | 49,45M |
| 2026-07-21 | CNY 16,63 | +0,36 % | CNY 16,51 | CNY 16,76 | CNY 16,10 | 46,14M |
| 2026-07-20 | CNY 16,57 | +2,60 % | CNY 16,07 | CNY 16,93 | CNY 16,03 | 55,96M |
| 2026-07-17 | CNY 16,15 | -8,39 % | CNY 17,40 | CNY 17,78 | CNY 16,13 | 74,99M |
| 2026-07-16 | CNY 17,63 | +4,38 % | CNY 16,61 | CNY 17,80 | CNY 16,52 | 86,19M |
| 2026-07-15 | CNY 16,89 | -0,47 % | CNY 16,41 | CNY 17,54 | CNY 16,41 | 84,44M |
| 2026-07-14 | CNY 16,97 | +0,77 % | CNY 16,65 | CNY 17,00 | CNY 16,33 | 44,31M |
| 2026-07-13 | CNY 16,84 | 0,00 % | CNY 16,65 | CNY 17,25 | CNY 16,59 | 46,98M |
| 2026-07-10 | CNY 16,84 | +3,57 % | CNY 16,06 | CNY 17,07 | CNY 15,90 | 54,65M |
| 2026-07-09 | CNY 16,26 | -0,55 % | CNY 16,02 | CNY 16,56 | CNY 15,82 | 39,70M |
| 2026-07-08 | CNY 16,35 | +1,36 % | CNY 16,19 | CNY 16,73 | CNY 15,95 | 53,44M |
| 2026-07-07 | CNY 16,13 | -3,99 % | CNY 16,38 | CNY 16,82 | CNY 16,09 | 68,25M |
| 2026-07-06 | CNY 16,80 | +9,02 % | CNY 16,20 | CNY 16,95 | CNY 16,01 | 101,28M |
| 2026-07-03 | CNY 15,41 | +3,35 % | CNY 15,12 | CNY 15,49 | CNY 14,90 | 30,76M |
| 2026-07-02 | CNY 14,91 | +0,54 % | CNY 14,80 | CNY 15,19 | CNY 14,72 | 23,49M |
| 2026-07-01 | CNY 14,83 | +2,99 % | CNY 14,44 | CNY 14,85 | CNY 14,05 | 30,98M |
| 2026-06-30 | CNY 14,40 | -1,84 % | CNY 14,66 | CNY 14,70 | CNY 14,35 | 18,19M |
| 2026-06-29 | CNY 14,67 | +4,71 % | CNY 14,01 | CNY 14,76 | CNY 13,73 | 28,91M |
| 2026-06-26 | CNY 14,01 | -3,98 % | CNY 14,51 | CNY 14,70 | CNY 14,00 | 18,17M |
| 2026-06-25 | CNY 14,59 | -0,88 % | CNY 14,52 | CNY 14,76 | CNY 14,11 | 20,76M |
| 2026-06-24 | CNY 14,72 | +0,20 % | CNY 14,70 | CNY 15,12 | CNY 14,68 | 22,60M |
| 2026-06-23 | CNY 14,69 | +2,80 % | CNY 14,32 | CNY 14,85 | CNY 14,23 | 20,24M |
| 2026-06-22 | CNY 14,29 | -0,42 % | CNY 14,33 | CNY 14,33 | CNY 13,76 | 19,58M |
| 2026-06-18 | CNY 14,35 | +0,42 % | CNY 14,28 | CNY 14,59 | CNY 14,06 | 12,24M |
| 2026-06-17 | CNY 14,29 | -0,49 % | CNY 14,33 | CNY 14,43 | CNY 14,23 | 8,20M |
| 2026-06-16 | CNY 14,36 | -1,91 % | CNY 14,64 | CNY 14,64 | CNY 14,35 | 10,80M |
| 2026-06-15 | CNY 14,64 | +1,31 % | CNY 14,45 | CNY 14,75 | CNY 14,35 | 14,03M |
| 2026-06-12 | CNY 14,45 | +2,56 % | CNY 14,10 | CNY 14,49 | CNY 14,00 | 16,02M |
| 2026-06-11 | CNY 14,09 | -2,22 % | CNY 14,36 | CNY 14,44 | CNY 14,07 | 13,82M |
| 2026-06-10 | CNY 14,41 | -2,24 % | CNY 14,68 | CNY 14,74 | CNY 14,25 | 20,15M |
| 2026-06-09 | CNY 14,74 | -0,94 % | CNY 14,96 | CNY 14,99 | CNY 14,68 | 10,53M |
| 2026-06-08 | CNY 14,88 | -0,80 % | CNY 14,80 | CNY 15,19 | CNY 14,73 | 10,59M |
| 2026-06-05 | CNY 15,00 | -0,27 % | CNY 15,17 | CNY 15,22 | CNY 14,91 | 11,99M |
| 2026-06-04 | CNY 15,04 | -2,02 % | CNY 15,35 | CNY 15,52 | CNY 14,90 | 15,47M |
| 2026-06-03 | CNY 15,35 | -2,29 % | CNY 15,65 | CNY 15,70 | CNY 15,35 | 14,87M |
| 2026-06-02 | CNY 15,71 | -2,24 % | CNY 15,96 | CNY 16,07 | CNY 15,64 | 18,21M |
| 2026-06-01 | CNY 16,07 | +0,69 % | CNY 16,30 | CNY 16,50 | CNY 15,90 | 20,07M |
| 2026-05-29 | CNY 15,96 | -0,75 % | CNY 16,05 | CNY 16,25 | CNY 15,83 | 20,90M |
| 2026-05-28 | CNY 16,08 | +1,58 % | CNY 15,79 | CNY 16,45 | CNY 15,65 | 23,46M |
| 2026-05-27 | CNY 15,83 | -1,62 % | CNY 16,03 | CNY 16,24 | CNY 15,55 | 25,53M |
| 2026-05-26 | CNY 16,09 | +1,90 % | CNY 15,79 | CNY 16,28 | CNY 15,36 | 31,49M |