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