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