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