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 | +2,03 % | CNY 14,83 | CNY 15,19 | CNY 14,70 | 18,22M |
| 2026-09-29 | CNY 14,79 | -2,63 % | CNY 15,18 | CNY 15,26 | CNY 14,56 | 23,10M |
| 2026-09-28 | CNY 15,19 | -1,04 % | CNY 15,29 | CNY 15,29 | CNY 14,93 | 17,54M |
| 2026-09-24 | CNY 15,35 | -0,20 % | CNY 15,39 | CNY 15,50 | CNY 15,24 | 13,51M |
| 2026-09-23 | CNY 15,38 | -2,35 % | CNY 15,62 | CNY 15,79 | CNY 15,35 | 15,03M |
| 2026-09-22 | CNY 15,75 | +0,90 % | CNY 15,52 | CNY 15,83 | CNY 15,25 | 26,36M |
| 2026-09-21 | CNY 15,61 | +2,76 % | CNY 15,18 | CNY 15,65 | CNY 15,04 | 23,21M |
| 2026-09-18 | CNY 15,19 | -0,72 % | CNY 15,18 | CNY 15,48 | CNY 15,10 | 28,23M |
| 2026-09-17 | CNY 15,30 | -1,99 % | CNY 15,61 | CNY 15,66 | CNY 15,29 | 20,12M |
| 2026-09-16 | CNY 15,61 | -0,38 % | CNY 15,62 | CNY 15,75 | CNY 15,44 | 18,11M |
| 2026-09-15 | CNY 15,67 | +0,77 % | CNY 15,66 | CNY 15,86 | CNY 15,55 | 17,83M |
| 2026-09-14 | CNY 15,55 | -1,08 % | CNY 15,77 | CNY 15,91 | CNY 15,46 | 23,80M |
| 2026-09-11 | CNY 15,72 | -3,26 % | CNY 16,21 | CNY 16,35 | CNY 15,58 | 41,40M |
| 2026-09-10 | CNY 16,25 | -2,52 % | CNY 16,70 | CNY 16,76 | CNY 16,18 | 25,99M |
| 2026-09-09 | CNY 16,67 | +3,03 % | CNY 16,12 | CNY 16,99 | CNY 16,06 | 31,17M |
| 2026-09-08 | CNY 16,18 | +1,13 % | CNY 16,00 | CNY 16,21 | CNY 15,90 | 22,77M |
| 2026-09-07 | CNY 16,00 | -3,03 % | CNY 16,47 | CNY 16,60 | CNY 15,85 | 32,48M |
| 2026-09-04 | CNY 16,50 | +0,12 % | CNY 16,50 | CNY 16,77 | CNY 16,35 | 24,02M |
| 2026-09-03 | CNY 16,48 | -0,84 % | CNY 16,61 | CNY 16,88 | CNY 16,23 | 32,44M |
| 2026-09-02 | CNY 16,62 | -4,04 % | CNY 17,50 | CNY 17,64 | CNY 16,58 | 45,66M |
| 2026-09-01 | CNY 17,32 | -3,51 % | CNY 17,60 | CNY 18,28 | CNY 17,15 | 51,91M |
| 2026-08-31 | CNY 17,95 | +4,97 % | CNY 17,22 | CNY 18,18 | CNY 16,95 | 52,87M |
| 2026-08-28 | CNY 17,10 | -1,21 % | CNY 17,41 | CNY 17,54 | CNY 16,88 | 23,68M |
| 2026-08-27 | CNY 17,31 | +1,88 % | CNY 16,94 | CNY 17,40 | CNY 16,87 | 32,57M |
| 2026-08-26 | CNY 16,99 | +1,55 % | CNY 16,58 | CNY 17,15 | CNY 16,35 | 27,23M |
| 2026-08-25 | CNY 16,73 | -0,71 % | CNY 16,71 | CNY 17,18 | CNY 16,65 | 36,28M |
| 2026-08-24 | CNY 16,85 | +0,96 % | CNY 16,90 | CNY 17,22 | CNY 16,57 | 34,44M |
| 2026-08-21 | CNY 16,69 | +2,64 % | CNY 16,25 | CNY 16,82 | CNY 16,10 | 33,80M |
| 2026-08-20 | CNY 16,26 | -0,67 % | CNY 16,01 | CNY 16,76 | CNY 15,99 | 29,41M |
| 2026-08-19 | CNY 16,37 | -0,73 % | CNY 16,76 | CNY 17,14 | CNY 16,20 | 45,25M |
| 2026-08-18 | CNY 16,49 | +1,10 % | CNY 16,31 | CNY 16,66 | CNY 16,15 | 29,28M |
| 2026-08-17 | CNY 16,31 | -0,67 % | CNY 16,33 | CNY 16,67 | CNY 15,93 | 27,02M |
| 2026-08-14 | CNY 16,42 | +2,82 % | CNY 15,99 | CNY 16,44 | CNY 15,81 | 35,34M |
| 2026-08-13 | CNY 15,97 | -1,84 % | CNY 16,17 | CNY 16,42 | CNY 15,92 | 26,22M |
| 2026-08-12 | CNY 16,27 | -0,06 % | CNY 16,12 | CNY 16,55 | CNY 15,96 | 31,31M |
| 2026-08-11 | CNY 16,28 | -0,06 % | CNY 16,50 | CNY 16,67 | CNY 15,97 | 43,42M |
| 2026-08-10 | CNY 16,29 | +0,18 % | CNY 16,18 | CNY 16,50 | CNY 16,02 | 35,05M |
| 2026-08-07 | CNY 16,26 | +0,12 % | CNY 16,00 | CNY 16,63 | CNY 15,95 | 68,86M |
| 2026-08-06 | CNY 16,24 | +10,03 % | CNY 14,80 | CNY 16,24 | CNY 14,76 | 66,99M |
| 2026-08-05 | CNY 14,76 | +0,14 % | CNY 14,64 | CNY 14,83 | CNY 14,42 | 25,43M |
| 2026-08-04 | CNY 14,74 | +0,41 % | CNY 14,67 | CNY 14,82 | CNY 14,40 | 24,18M |
| 2026-08-03 | CNY 14,68 | -2,78 % | CNY 14,90 | CNY 15,16 | CNY 14,50 | 31,49M |
| 2026-07-31 | CNY 15,10 | -0,40 % | CNY 14,91 | CNY 15,33 | CNY 14,90 | 21,80M |
| 2026-07-30 | CNY 15,16 | -1,88 % | CNY 15,39 | CNY 15,67 | CNY 14,88 | 31,74M |
| 2026-07-29 | CNY 15,45 | +4,96 % | CNY 14,70 | CNY 15,58 | CNY 14,63 | 40,83M |
| 2026-07-28 | CNY 14,72 | -2,65 % | CNY 14,91 | CNY 14,99 | CNY 14,31 | 26,70M |
| 2026-07-27 | CNY 15,12 | -0,13 % | CNY 14,83 | CNY 15,20 | CNY 14,61 | 21,01M |
| 2026-07-24 | CNY 15,14 | -5,14 % | CNY 15,91 | CNY 16,14 | CNY 15,12 | 26,41M |
| 2026-07-23 | CNY 15,96 | +0,57 % | CNY 15,63 | CNY 16,01 | CNY 15,41 | 37,12M |
| 2026-07-22 | CNY 15,87 | +6,15 % | CNY 14,90 | CNY 15,90 | CNY 14,80 | 40,38M |
| 2026-07-21 | CNY 14,95 | -4,23 % | CNY 15,40 | CNY 15,63 | CNY 14,77 | 45,74M |
| 2026-07-20 | CNY 15,61 | +8,70 % | CNY 14,58 | CNY 15,72 | CNY 14,40 | 49,15M |
| 2026-07-17 | CNY 14,36 | -4,01 % | CNY 14,98 | CNY 15,35 | CNY 14,34 | 33,08M |
| 2026-07-16 | CNY 14,96 | -2,67 % | CNY 15,30 | CNY 15,48 | CNY 14,69 | 30,26M |
| 2026-07-15 | CNY 15,37 | +3,43 % | CNY 14,68 | CNY 15,40 | CNY 14,61 | 35,49M |
| 2026-07-14 | CNY 14,86 | +3,27 % | CNY 14,50 | CNY 15,04 | CNY 14,35 | 34,48M |
| 2026-07-13 | CNY 14,39 | -2,97 % | CNY 14,75 | CNY 14,98 | CNY 14,25 | 25,05M |
| 2026-07-10 | CNY 14,83 | +0,41 % | CNY 14,43 | CNY 15,02 | CNY 14,15 | 35,02M |
| 2026-07-09 | CNY 14,77 | -3,84 % | CNY 15,21 | CNY 15,38 | CNY 14,65 | 32,21M |
| 2026-07-08 | CNY 15,36 | +3,16 % | CNY 14,92 | CNY 15,99 | CNY 14,80 | 51,22M |
| 2026-07-07 | CNY 14,89 | -1,72 % | CNY 15,29 | CNY 15,61 | CNY 14,62 | 46,94M |
| 2026-07-06 | CNY 15,15 | +3,20 % | CNY 14,69 | CNY 15,25 | CNY 14,50 | 43,56M |
| 2026-07-03 | CNY 14,68 | +2,23 % | CNY 14,47 | CNY 14,79 | CNY 14,39 | 32,06M |
| 2026-07-02 | CNY 14,36 | -0,42 % | CNY 14,40 | CNY 14,92 | CNY 14,20 | 45,34M |
| 2026-07-01 | CNY 14,42 | +0,98 % | CNY 14,29 | CNY 14,81 | CNY 14,00 | 28,37M |
| 2026-06-30 | CNY 14,28 | -4,29 % | CNY 14,78 | CNY 14,78 | CNY 14,05 | 26,90M |
| 2026-06-29 | CNY 14,92 | +0,13 % | CNY 14,90 | CNY 15,22 | CNY 14,60 | 30,70M |
| 2026-06-26 | CNY 14,90 | -5,10 % | CNY 15,80 | CNY 15,85 | CNY 14,86 | 37,18M |
| 2026-06-25 | CNY 15,70 | -2,00 % | CNY 15,81 | CNY 16,25 | CNY 15,63 | 28,21M |
| 2026-06-24 | CNY 16,02 | -2,55 % | CNY 16,39 | CNY 16,60 | CNY 15,84 | 37,43M |
| 2026-06-23 | CNY 16,44 | -3,63 % | CNY 17,00 | CNY 17,39 | CNY 16,38 | 46,64M |
| 2026-06-22 | CNY 17,06 | +2,03 % | CNY 16,70 | CNY 17,27 | CNY 16,41 | 41,87M |
| 2026-06-18 | CNY 16,72 | -1,59 % | CNY 16,83 | CNY 17,04 | CNY 16,40 | 39,46M |
| 2026-06-17 | CNY 16,99 | -2,91 % | CNY 17,50 | CNY 17,55 | CNY 16,84 | 27,05M |
| 2026-06-16 | CNY 17,50 | -0,57 % | CNY 17,50 | CNY 17,80 | CNY 17,12 | 32,75M |
| 2026-06-15 | CNY 17,60 | -2,55 % | CNY 17,67 | CNY 17,89 | CNY 16,94 | 54,84M |
| 2026-06-12 | CNY 18,06 | +1,29 % | CNY 17,50 | CNY 18,30 | CNY 17,50 | 53,07M |
| 2026-06-11 | CNY 17,83 | -0,67 % | CNY 17,93 | CNY 18,46 | CNY 17,52 | 38,90M |
| 2026-06-10 | CNY 17,95 | -3,49 % | CNY 18,60 | CNY 18,75 | CNY 17,86 | 43,99M |
| 2026-06-09 | CNY 18,60 | +0,11 % | CNY 18,50 | CNY 18,81 | CNY 17,75 | 45,36M |
| 2026-06-08 | CNY 18,58 | -1,17 % | CNY 18,68 | CNY 19,19 | CNY 18,21 | 50,10M |
| 2026-06-05 | CNY 18,80 | -2,59 % | CNY 19,00 | CNY 19,45 | CNY 18,68 | 52,59M |
| 2026-06-04 | CNY 19,30 | +1,58 % | CNY 18,64 | CNY 19,76 | CNY 18,22 | 98,48M |
| 2026-06-03 | CNY 19,00 | +6,74 % | CNY 17,24 | CNY 19,19 | CNY 17,24 | 82,35M |
| 2026-06-02 | CNY 17,80 | +1,14 % | CNY 17,64 | CNY 18,80 | CNY 17,40 | 101,20M |
| 2026-06-01 | CNY 17,60 | +10,00 % | CNY 16,32 | CNY 17,60 | CNY 16,11 | 66,87M |
| 2026-05-29 | CNY 16,00 | +2,50 % | CNY 15,39 | CNY 16,10 | CNY 15,39 | 38,57M |
| 2026-05-28 | CNY 15,61 | +2,70 % | CNY 15,08 | CNY 16,11 | CNY 15,08 | 41,37M |
| 2026-05-27 | CNY 15,20 | +3,54 % | CNY 14,59 | CNY 15,59 | CNY 14,55 | 39,48M |
| 2026-05-26 | CNY 14,68 | -1,48 % | CNY 14,90 | CNY 15,02 | CNY 14,22 | 32,23M |