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