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