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