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