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