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