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 16,62 | +0,24 % | CNY 16,91 | CNY 17,42 | CNY 16,59 | 10,57M |
| 2026-09-29 | CNY 16,58 | -1,07 % | CNY 16,67 | CNY 17,05 | CNY 16,43 | 8,88M |
| 2026-09-28 | CNY 16,76 | -2,95 % | CNY 17,00 | CNY 17,48 | CNY 16,68 | 13,86M |
| 2026-09-24 | CNY 17,27 | +2,74 % | CNY 17,10 | CNY 18,40 | CNY 16,93 | 24,08M |
| 2026-09-23 | CNY 16,81 | -4,33 % | CNY 17,52 | CNY 17,52 | CNY 16,75 | 15,45M |
| 2026-09-22 | CNY 17,57 | +3,96 % | CNY 17,00 | CNY 17,99 | CNY 16,69 | 23,80M |
| 2026-09-21 | CNY 16,90 | +4,51 % | CNY 16,44 | CNY 17,10 | CNY 16,35 | 13,68M |
| 2026-09-18 | CNY 16,17 | +1,13 % | CNY 16,01 | CNY 16,65 | CNY 16,01 | 11,74M |
| 2026-09-17 | CNY 15,99 | -0,12 % | CNY 16,00 | CNY 16,58 | CNY 15,74 | 9,51M |
| 2026-09-16 | CNY 16,01 | +1,33 % | CNY 15,68 | CNY 16,19 | CNY 15,60 | 5,41M |
| 2026-09-15 | CNY 15,80 | -2,89 % | CNY 16,42 | CNY 16,47 | CNY 15,80 | 6,84M |
| 2026-09-14 | CNY 16,27 | -0,79 % | CNY 16,74 | CNY 16,74 | CNY 16,02 | 5,49M |
| 2026-09-11 | CNY 16,40 | -2,96 % | CNY 16,90 | CNY 16,94 | CNY 16,30 | 8,01M |
| 2026-09-10 | CNY 16,90 | -3,04 % | CNY 17,30 | CNY 17,89 | CNY 16,89 | 10,39M |
| 2026-09-09 | CNY 17,43 | -1,25 % | CNY 17,39 | CNY 17,70 | CNY 17,20 | 10,50M |
| 2026-09-08 | CNY 17,65 | +0,17 % | CNY 17,62 | CNY 17,75 | CNY 17,28 | 11,50M |
| 2026-09-07 | CNY 17,62 | +1,67 % | CNY 17,33 | CNY 17,63 | CNY 16,99 | 9,89M |
| 2026-09-04 | CNY 17,33 | +2,91 % | CNY 16,91 | CNY 17,65 | CNY 16,91 | 14,53M |
| 2026-09-03 | CNY 16,84 | -0,06 % | CNY 16,86 | CNY 17,35 | CNY 16,80 | 8,43M |
| 2026-09-02 | CNY 16,85 | -4,10 % | CNY 17,56 | CNY 17,56 | CNY 16,84 | 10,85M |
| 2026-09-01 | CNY 17,57 | +2,69 % | CNY 17,27 | CNY 17,68 | CNY 17,01 | 15,44M |
| 2026-08-31 | CNY 17,11 | +0,18 % | CNY 16,80 | CNY 17,14 | CNY 16,44 | 12,59M |
| 2026-08-28 | CNY 17,08 | +4,08 % | CNY 16,40 | CNY 17,20 | CNY 16,10 | 21,48M |
| 2026-08-27 | CNY 16,41 | +3,01 % | CNY 15,90 | CNY 16,55 | CNY 15,85 | 16,61M |
| 2026-08-26 | CNY 15,93 | -1,06 % | CNY 15,80 | CNY 16,59 | CNY 15,80 | 14,85M |
| 2026-08-25 | CNY 16,10 | +6,83 % | CNY 15,03 | CNY 16,38 | CNY 14,69 | 22,13M |
| 2026-08-24 | CNY 15,07 | -4,86 % | CNY 16,09 | CNY 16,18 | CNY 14,88 | 14,86M |
| 2026-08-21 | CNY 15,84 | -8,44 % | CNY 16,76 | CNY 16,77 | CNY 15,83 | 24,91M |
| 2026-08-20 | CNY 17,30 | +9,98 % | CNY 16,49 | CNY 17,30 | CNY 16,20 | 20,65M |
| 2026-08-19 | CNY 15,73 | -5,75 % | CNY 16,57 | CNY 16,59 | CNY 15,62 | 13,24M |
| 2026-08-18 | CNY 16,69 | -2,28 % | CNY 16,95 | CNY 17,14 | CNY 16,59 | 11,63M |
| 2026-08-17 | CNY 17,08 | -1,56 % | CNY 17,31 | CNY 17,45 | CNY 16,74 | 13,92M |
| 2026-08-14 | CNY 17,35 | -2,09 % | CNY 17,68 | CNY 17,82 | CNY 17,00 | 18,54M |
| 2026-08-13 | CNY 17,72 | -1,66 % | CNY 17,63 | CNY 18,15 | CNY 17,16 | 25,40M |
| 2026-08-12 | CNY 18,02 | +1,58 % | CNY 17,52 | CNY 18,59 | CNY 17,35 | 30,47M |
| 2026-08-11 | CNY 17,74 | -4,98 % | CNY 18,20 | CNY 18,51 | CNY 17,38 | 30,28M |
| 2026-08-10 | CNY 18,67 | +3,72 % | CNY 17,66 | CNY 19,58 | CNY 17,66 | 41,03M |
| 2026-08-07 | CNY 18,00 | +2,51 % | CNY 17,28 | CNY 18,96 | CNY 17,07 | 42,79M |
| 2026-08-06 | CNY 17,56 | +4,59 % | CNY 16,82 | CNY 18,47 | CNY 16,40 | 46,96M |
| 2026-08-05 | CNY 16,79 | +0,90 % | CNY 16,40 | CNY 16,99 | CNY 16,25 | 26,65M |
| 2026-08-04 | CNY 16,64 | +3,42 % | CNY 16,22 | CNY 17,03 | CNY 16,05 | 29,92M |
| 2026-08-03 | CNY 16,09 | +1,26 % | CNY 15,90 | CNY 16,17 | CNY 15,71 | 17,75M |
| 2026-07-31 | CNY 15,89 | +3,38 % | CNY 14,80 | CNY 15,94 | CNY 14,80 | 26,54M |
| 2026-07-30 | CNY 15,37 | -2,78 % | CNY 15,66 | CNY 16,37 | CNY 15,31 | 30,79M |
| 2026-07-29 | CNY 15,81 | -3,77 % | CNY 16,66 | CNY 16,70 | CNY 14,97 | 43,86M |
| 2026-07-28 | CNY 16,43 | +9,97 % | CNY 15,50 | CNY 16,43 | CNY 15,25 | 24,36M |
| 2026-07-27 | CNY 14,94 | +10,01 % | CNY 13,23 | CNY 14,94 | CNY 13,20 | 14,50M |
| 2026-07-24 | CNY 13,58 | -5,69 % | CNY 14,21 | CNY 15,28 | CNY 13,58 | 22,42M |
| 2026-07-23 | CNY 14,40 | +3,37 % | CNY 13,75 | CNY 14,88 | CNY 13,52 | 22,87M |
| 2026-07-22 | CNY 13,93 | -2,66 % | CNY 13,83 | CNY 14,69 | CNY 13,45 | 20,31M |
| 2026-07-21 | CNY 14,31 | -10,00 % | CNY 15,22 | CNY 15,28 | CNY 14,31 | 26,98M |
| 2026-07-20 | CNY 15,90 | +4,26 % | CNY 14,42 | CNY 16,07 | CNY 14,37 | 34,81M |
| 2026-07-17 | CNY 15,25 | -5,40 % | CNY 17,05 | CNY 17,05 | CNY 14,88 | 45,45M |
| 2026-07-16 | CNY 16,12 | +10,03 % | CNY 14,36 | CNY 16,12 | CNY 14,29 | 27,39M |
| 2026-07-15 | CNY 14,65 | +3,75 % | CNY 13,90 | CNY 15,24 | CNY 13,82 | 18,17M |
| 2026-07-14 | CNY 14,12 | +2,84 % | CNY 13,75 | CNY 14,23 | CNY 13,37 | 10,73M |
| 2026-07-13 | CNY 13,73 | -4,39 % | CNY 14,20 | CNY 14,48 | CNY 13,68 | 10,22M |
| 2026-07-10 | CNY 14,36 | +6,61 % | CNY 13,26 | CNY 14,76 | CNY 13,07 | 17,58M |
| 2026-07-09 | CNY 13,47 | +0,52 % | CNY 13,40 | CNY 13,77 | CNY 12,92 | 8,80M |
| 2026-07-08 | CNY 13,40 | -2,19 % | CNY 13,69 | CNY 13,97 | CNY 13,34 | 9,07M |
| 2026-07-07 | CNY 13,70 | -7,31 % | CNY 14,58 | CNY 14,64 | CNY 13,70 | 12,56M |
| 2026-07-06 | CNY 14,78 | -1,40 % | CNY 14,95 | CNY 15,35 | CNY 14,71 | 13,31M |
| 2026-07-03 | CNY 14,99 | +1,28 % | CNY 14,82 | CNY 15,29 | CNY 14,55 | 14,17M |
| 2026-07-02 | CNY 14,80 | -0,47 % | CNY 14,87 | CNY 15,55 | CNY 14,76 | 16,44M |
| 2026-07-01 | CNY 14,87 | +6,98 % | CNY 13,79 | CNY 15,02 | CNY 13,62 | 22,69M |
| 2026-06-30 | CNY 13,90 | -5,83 % | CNY 14,42 | CNY 14,77 | CNY 13,78 | 17,45M |
| 2026-06-29 | CNY 14,76 | +2,57 % | CNY 14,25 | CNY 15,24 | CNY 13,87 | 18,68M |
| 2026-06-26 | CNY 14,39 | -6,62 % | CNY 14,99 | CNY 15,32 | CNY 14,35 | 14,60M |
| 2026-06-25 | CNY 15,41 | -9,99 % | CNY 16,34 | CNY 16,65 | CNY 15,41 | 21,33M |
| 2026-06-24 | CNY 17,12 | +3,26 % | CNY 16,52 | CNY 17,81 | CNY 16,33 | 28,96M |
| 2026-06-23 | CNY 16,58 | +6,62 % | CNY 15,65 | CNY 17,11 | CNY 15,58 | 27,68M |
| 2026-06-22 | CNY 15,55 | +0,19 % | CNY 15,32 | CNY 15,59 | CNY 14,69 | 9,73M |
| 2026-06-18 | CNY 15,52 | -1,15 % | CNY 15,66 | CNY 15,93 | CNY 15,46 | 6,19M |
| 2026-06-17 | CNY 15,70 | -0,63 % | CNY 15,79 | CNY 15,85 | CNY 15,59 | 4,59M |
| 2026-06-16 | CNY 15,80 | -0,57 % | CNY 16,00 | CNY 16,00 | CNY 15,56 | 4,52M |
| 2026-06-15 | CNY 15,89 | +0,19 % | CNY 15,78 | CNY 16,10 | CNY 15,63 | 5,80M |
| 2026-06-12 | CNY 15,86 | +3,52 % | CNY 15,61 | CNY 16,14 | CNY 15,25 | 9,32M |
| 2026-06-11 | CNY 15,32 | -2,05 % | CNY 15,37 | CNY 15,63 | CNY 15,10 | 5,69M |
| 2026-06-10 | CNY 15,64 | -2,01 % | CNY 15,81 | CNY 15,96 | CNY 15,30 | 6,11M |
| 2026-06-09 | CNY 15,96 | +0,06 % | CNY 16,19 | CNY 16,20 | CNY 15,38 | 6,11M |
| 2026-06-08 | CNY 15,95 | -1,79 % | CNY 15,92 | CNY 16,75 | CNY 15,70 | 9,53M |
| 2026-06-05 | CNY 16,24 | +0,25 % | CNY 16,36 | CNY 16,60 | CNY 15,81 | 8,78M |
| 2026-06-04 | CNY 16,20 | -2,82 % | CNY 16,60 | CNY 16,77 | CNY 16,15 | 7,28M |
| 2026-06-03 | CNY 16,67 | -1,83 % | CNY 16,88 | CNY 16,98 | CNY 16,50 | 6,66M |
| 2026-06-02 | CNY 16,98 | -1,74 % | CNY 17,27 | CNY 17,27 | CNY 16,59 | 6,99M |
| 2026-06-01 | CNY 17,28 | +1,47 % | CNY 16,70 | CNY 17,52 | CNY 16,33 | 8,43M |
| 2026-05-29 | CNY 17,03 | -2,01 % | CNY 17,60 | CNY 18,00 | CNY 16,90 | 12,03M |
| 2026-05-28 | CNY 17,38 | -1,19 % | CNY 17,59 | CNY 17,69 | CNY 16,92 | 8,76M |
| 2026-05-27 | CNY 17,59 | -3,03 % | CNY 18,16 | CNY 18,20 | CNY 17,52 | 8,37M |
| 2026-05-26 | CNY 18,14 | -2,84 % | CNY 18,58 | CNY 18,59 | CNY 17,95 | 9,26M |