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 14,88 | +0,27 % | CNY 14,90 | CNY 14,96 | CNY 14,79 | 3,10M |
| 2026-09-29 | CNY 14,84 | +0,27 % | CNY 14,81 | CNY 14,87 | CNY 14,63 | 2,77M |
| 2026-09-28 | CNY 14,80 | -1,66 % | CNY 15,05 | CNY 15,28 | CNY 14,76 | 3,35M |
| 2026-09-24 | CNY 15,05 | -1,51 % | CNY 15,29 | CNY 15,40 | CNY 15,00 | 3,12M |
| 2026-09-23 | CNY 15,28 | -2,11 % | CNY 15,62 | CNY 15,78 | CNY 15,28 | 3,90M |
| 2026-09-22 | CNY 15,61 | +2,09 % | CNY 15,29 | CNY 15,75 | CNY 15,22 | 6,55M |
| 2026-09-21 | CNY 15,29 | +1,46 % | CNY 15,07 | CNY 15,40 | CNY 15,05 | 4,94M |
| 2026-09-18 | CNY 15,07 | +0,74 % | CNY 15,14 | CNY 15,22 | CNY 15,02 | 3,05M |
| 2026-09-17 | CNY 14,96 | -1,19 % | CNY 15,10 | CNY 15,16 | CNY 14,91 | 2,89M |
| 2026-09-16 | CNY 15,14 | +0,60 % | CNY 15,08 | CNY 15,19 | CNY 14,84 | 3,44M |
| 2026-09-15 | CNY 15,05 | -1,18 % | CNY 15,32 | CNY 15,32 | CNY 15,01 | 2,71M |
| 2026-09-14 | CNY 15,23 | +0,26 % | CNY 15,04 | CNY 15,24 | CNY 14,96 | 3,00M |
| 2026-09-11 | CNY 15,19 | -1,62 % | CNY 15,20 | CNY 15,35 | CNY 14,63 | 7,26M |
| 2026-09-10 | CNY 15,44 | -2,28 % | CNY 15,73 | CNY 15,85 | CNY 15,41 | 4,96M |
| 2026-09-09 | CNY 15,80 | +1,09 % | CNY 15,68 | CNY 15,92 | CNY 15,63 | 7,39M |
| 2026-09-08 | CNY 15,63 | +2,36 % | CNY 15,33 | CNY 15,77 | CNY 15,26 | 7,62M |
| 2026-09-07 | CNY 15,27 | -3,05 % | CNY 15,73 | CNY 15,73 | CNY 15,23 | 8,48M |
| 2026-09-04 | CNY 15,75 | -1,81 % | CNY 16,16 | CNY 16,17 | CNY 15,68 | 6,07M |
| 2026-09-03 | CNY 16,04 | +2,69 % | CNY 15,65 | CNY 16,06 | CNY 15,65 | 8,30M |
| 2026-09-02 | CNY 15,62 | -1,88 % | CNY 15,83 | CNY 15,83 | CNY 15,30 | 8,67M |
| 2026-09-01 | CNY 15,92 | -0,62 % | CNY 16,00 | CNY 16,28 | CNY 15,88 | 7,94M |
| 2026-08-31 | CNY 16,02 | -0,80 % | CNY 15,80 | CNY 16,10 | CNY 15,50 | 8,68M |
| 2026-08-28 | CNY 16,15 | +1,70 % | CNY 15,85 | CNY 16,26 | CNY 15,81 | 11,04M |
| 2026-08-27 | CNY 15,88 | +0,13 % | CNY 15,80 | CNY 15,93 | CNY 15,67 | 7,61M |
| 2026-08-26 | CNY 15,86 | +0,13 % | CNY 15,73 | CNY 16,13 | CNY 15,73 | 9,76M |
| 2026-08-25 | CNY 15,84 | -1,80 % | CNY 15,93 | CNY 16,08 | CNY 15,68 | 8,48M |
| 2026-08-24 | CNY 16,13 | +0,69 % | CNY 15,99 | CNY 16,15 | CNY 15,80 | 10,61M |
| 2026-08-21 | CNY 16,02 | -1,11 % | CNY 16,15 | CNY 16,22 | CNY 15,86 | 8,39M |
| 2026-08-20 | CNY 16,20 | -2,64 % | CNY 16,74 | CNY 17,05 | CNY 16,14 | 13,76M |
| 2026-08-19 | CNY 16,64 | -0,36 % | CNY 16,60 | CNY 16,90 | CNY 16,18 | 22,21M |
| 2026-08-18 | CNY 16,70 | +10,01 % | CNY 15,19 | CNY 16,70 | CNY 15,17 | 25,51M |
| 2026-08-17 | CNY 15,18 | +1,34 % | CNY 15,00 | CNY 15,21 | CNY 14,86 | 4,37M |
| 2026-08-14 | CNY 14,98 | -0,60 % | CNY 15,08 | CNY 15,08 | CNY 14,77 | 5,11M |
| 2026-08-13 | CNY 15,07 | -2,27 % | CNY 15,40 | CNY 15,47 | CNY 15,03 | 8,74M |
| 2026-08-12 | CNY 15,42 | +0,13 % | CNY 15,39 | CNY 15,87 | CNY 15,33 | 9,25M |
| 2026-08-11 | CNY 15,40 | -2,59 % | CNY 15,80 | CNY 16,19 | CNY 15,40 | 10,39M |
| 2026-08-10 | CNY 15,81 | +2,46 % | CNY 15,48 | CNY 15,95 | CNY 15,37 | 11,26M |
| 2026-08-07 | CNY 15,43 | -0,26 % | CNY 15,47 | CNY 15,68 | CNY 15,34 | 9,62M |
| 2026-08-06 | CNY 15,47 | -0,64 % | CNY 15,66 | CNY 15,74 | CNY 15,29 | 7,30M |
| 2026-08-05 | CNY 15,57 | -0,57 % | CNY 15,65 | CNY 15,70 | CNY 15,47 | 8,14M |
| 2026-08-04 | CNY 15,66 | -0,82 % | CNY 15,80 | CNY 15,90 | CNY 15,56 | 7,27M |
| 2026-08-03 | CNY 15,79 | +0,70 % | CNY 15,50 | CNY 15,88 | CNY 15,34 | 9,58M |
| 2026-07-31 | CNY 15,68 | -1,69 % | CNY 15,72 | CNY 16,05 | CNY 15,32 | 17,86M |
| 2026-07-30 | CNY 15,95 | +4,25 % | CNY 15,35 | CNY 16,22 | CNY 15,30 | 22,28M |
| 2026-07-29 | CNY 15,30 | +4,01 % | CNY 14,71 | CNY 15,44 | CNY 14,71 | 13,18M |
| 2026-07-28 | CNY 14,71 | -0,14 % | CNY 14,49 | CNY 14,75 | CNY 14,41 | 6,61M |
| 2026-07-27 | CNY 14,73 | +1,66 % | CNY 14,50 | CNY 14,80 | CNY 14,43 | 7,71M |
| 2026-07-24 | CNY 14,49 | -3,98 % | CNY 14,88 | CNY 15,03 | CNY 14,41 | 10,83M |
| 2026-07-23 | CNY 15,09 | +6,42 % | CNY 14,10 | CNY 15,19 | CNY 14,05 | 20,08M |
| 2026-07-22 | CNY 14,18 | -0,63 % | CNY 14,28 | CNY 14,44 | CNY 13,97 | 15,33M |
| 2026-07-21 | CNY 14,27 | -2,06 % | CNY 14,68 | CNY 14,80 | CNY 14,22 | 13,47M |
| 2026-07-20 | CNY 14,57 | +4,90 % | CNY 14,00 | CNY 14,97 | CNY 13,85 | 16,57M |
| 2026-07-17 | CNY 13,89 | -1,14 % | CNY 14,00 | CNY 14,34 | CNY 13,75 | 12,13M |
| 2026-07-16 | CNY 14,05 | -2,84 % | CNY 14,38 | CNY 14,54 | CNY 13,98 | 9,48M |
| 2026-07-15 | CNY 14,46 | -1,36 % | CNY 14,64 | CNY 14,70 | CNY 14,30 | 8,14M |
| 2026-07-14 | CNY 14,66 | +2,16 % | CNY 14,24 | CNY 14,86 | CNY 14,17 | 10,56M |
| 2026-07-13 | CNY 14,35 | -0,62 % | CNY 14,29 | CNY 14,40 | CNY 14,05 | 8,57M |
| 2026-07-10 | CNY 14,44 | +4,64 % | CNY 13,80 | CNY 14,74 | CNY 13,68 | 15,80M |
| 2026-07-09 | CNY 13,80 | -3,56 % | CNY 14,21 | CNY 14,30 | CNY 13,61 | 11,45M |
| 2026-07-08 | CNY 14,31 | -4,15 % | CNY 14,80 | CNY 14,94 | CNY 14,27 | 10,04M |
| 2026-07-07 | CNY 14,93 | +0,47 % | CNY 14,60 | CNY 15,10 | CNY 14,35 | 18,25M |
| 2026-07-06 | CNY 14,86 | +4,50 % | CNY 14,23 | CNY 14,88 | CNY 14,08 | 13,97M |
| 2026-07-03 | CNY 14,22 | +2,89 % | CNY 13,93 | CNY 14,33 | CNY 13,93 | 11,30M |
| 2026-07-02 | CNY 13,82 | -1,43 % | CNY 14,06 | CNY 14,27 | CNY 13,79 | 11,20M |
| 2026-07-01 | CNY 14,02 | -0,57 % | CNY 14,09 | CNY 14,28 | CNY 13,81 | 8,55M |
| 2026-06-30 | CNY 14,10 | -2,56 % | CNY 14,25 | CNY 14,35 | CNY 13,98 | 6,97M |
| 2026-06-29 | CNY 14,47 | +2,41 % | CNY 14,13 | CNY 14,72 | CNY 13,68 | 13,25M |
| 2026-06-26 | CNY 14,13 | -3,29 % | CNY 14,73 | CNY 14,84 | CNY 14,02 | 10,65M |
| 2026-06-25 | CNY 14,61 | -2,66 % | CNY 14,79 | CNY 15,02 | CNY 14,50 | 12,44M |
| 2026-06-24 | CNY 15,01 | -1,77 % | CNY 15,27 | CNY 15,31 | CNY 14,91 | 9,26M |
| 2026-06-23 | CNY 15,28 | -3,96 % | CNY 15,79 | CNY 15,88 | CNY 15,18 | 15,36M |
| 2026-06-22 | CNY 15,91 | -0,87 % | CNY 16,04 | CNY 16,15 | CNY 15,30 | 18,81M |
| 2026-06-18 | CNY 16,05 | -2,19 % | CNY 16,30 | CNY 16,56 | CNY 15,82 | 13,31M |
| 2026-06-17 | CNY 16,41 | -3,36 % | CNY 16,90 | CNY 17,19 | CNY 16,39 | 12,25M |
| 2026-06-16 | CNY 16,98 | -4,82 % | CNY 17,63 | CNY 17,63 | CNY 16,90 | 14,58M |
| 2026-06-15 | CNY 17,84 | +2,53 % | CNY 17,23 | CNY 18,00 | CNY 17,04 | 17,74M |
| 2026-06-12 | CNY 17,40 | +3,45 % | CNY 16,90 | CNY 17,40 | CNY 16,36 | 15,18M |
| 2026-06-11 | CNY 16,82 | -4,70 % | CNY 17,48 | CNY 17,78 | CNY 16,79 | 13,30M |
| 2026-06-10 | CNY 17,65 | -2,65 % | CNY 17,98 | CNY 18,00 | CNY 17,24 | 12,99M |
| 2026-06-09 | CNY 18,13 | -4,83 % | CNY 19,05 | CNY 19,05 | CNY 18,00 | 16,32M |
| 2026-06-08 | CNY 19,05 | -7,07 % | CNY 19,23 | CNY 19,66 | CNY 18,73 | 12,65M |
| 2026-06-05 | CNY 20,50 | -4,21 % | CNY 21,10 | CNY 21,18 | CNY 20,48 | 18,11M |
| 2026-06-04 | CNY 21,40 | +1,09 % | CNY 20,92 | CNY 21,52 | CNY 20,17 | 25,17M |
| 2026-06-03 | CNY 21,17 | +3,83 % | CNY 20,61 | CNY 21,19 | CNY 20,40 | 31,59M |
| 2026-06-02 | CNY 20,39 | +0,64 % | CNY 20,40 | CNY 20,68 | CNY 20,10 | 18,43M |
| 2026-06-01 | CNY 20,26 | -1,51 % | CNY 20,26 | CNY 21,15 | CNY 20,26 | 27,83M |
| 2026-05-29 | CNY 20,57 | +10,00 % | CNY 18,61 | CNY 20,57 | CNY 18,53 | 31,77M |
| 2026-05-28 | CNY 18,70 | +1,19 % | CNY 18,28 | CNY 18,76 | CNY 17,64 | 14,70M |
| 2026-05-27 | CNY 18,48 | -5,95 % | CNY 19,46 | CNY 19,58 | CNY 18,42 | 17,38M |
| 2026-05-26 | CNY 19,65 | +0,77 % | CNY 19,64 | CNY 19,99 | CNY 19,27 | 19,32M |