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