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