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