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 16,07 | +0,88 % | CNY 16,00 | CNY 16,14 | CNY 15,96 | 673,70K |
| 2026-09-29 | CNY 15,93 | -0,44 % | CNY 15,97 | CNY 16,14 | CNY 15,90 | 674,40K |
| 2026-09-28 | CNY 16,00 | -0,68 % | CNY 16,25 | CNY 16,25 | CNY 15,95 | 832,50K |
| 2026-09-24 | CNY 16,11 | -0,74 % | CNY 16,20 | CNY 16,34 | CNY 16,07 | 704,30K |
| 2026-09-23 | CNY 16,23 | -0,73 % | CNY 16,26 | CNY 16,35 | CNY 16,16 | 711,50K |
| 2026-09-22 | CNY 16,35 | -0,49 % | CNY 16,50 | CNY 16,51 | CNY 16,20 | 770,30K |
| 2026-09-21 | CNY 16,43 | +0,43 % | CNY 16,36 | CNY 16,47 | CNY 16,25 | 1,07M |
| 2026-09-18 | CNY 16,36 | +0,43 % | CNY 16,32 | CNY 16,55 | CNY 16,22 | 1,42M |
| 2026-09-17 | CNY 16,29 | +3,49 % | CNY 15,74 | CNY 16,30 | CNY 15,62 | 1,99M |
| 2026-09-16 | CNY 15,74 | +0,45 % | CNY 15,86 | CNY 15,86 | CNY 15,53 | 763,00K |
| 2026-09-15 | CNY 15,67 | -2,00 % | CNY 15,95 | CNY 15,99 | CNY 15,62 | 968,70K |
| 2026-09-14 | CNY 15,99 | +0,38 % | CNY 15,97 | CNY 16,30 | CNY 15,52 | 1,10M |
| 2026-09-11 | CNY 15,93 | -1,48 % | CNY 16,16 | CNY 16,26 | CNY 15,76 | 1,40M |
| 2026-09-10 | CNY 16,17 | -0,25 % | CNY 16,13 | CNY 16,38 | CNY 16,13 | 1,20M |
| 2026-09-09 | CNY 16,21 | +0,37 % | CNY 16,17 | CNY 16,39 | CNY 16,13 | 1,77M |
| 2026-09-08 | CNY 16,15 | +1,19 % | CNY 16,06 | CNY 16,24 | CNY 15,84 | 1,70M |
| 2026-09-07 | CNY 15,96 | -0,13 % | CNY 16,10 | CNY 16,10 | CNY 15,87 | 898,72K |
| 2026-09-04 | CNY 15,98 | 0,00 % | CNY 15,99 | CNY 16,15 | CNY 15,92 | 1,15M |
| 2026-09-03 | CNY 15,98 | -0,75 % | CNY 16,10 | CNY 16,30 | CNY 15,91 | 1,07M |
| 2026-09-02 | CNY 16,10 | -0,86 % | CNY 16,24 | CNY 16,25 | CNY 16,05 | 942,80K |
| 2026-09-01 | CNY 16,24 | +1,18 % | CNY 16,05 | CNY 16,32 | CNY 15,89 | 1,86M |
| 2026-08-31 | CNY 16,05 | +0,25 % | CNY 15,99 | CNY 16,06 | CNY 15,85 | 827,30K |
| 2026-08-28 | CNY 16,01 | -0,31 % | CNY 16,07 | CNY 16,20 | CNY 15,97 | 1,05M |
| 2026-08-27 | CNY 16,06 | +0,44 % | CNY 16,05 | CNY 16,10 | CNY 15,87 | 1,11M |
| 2026-08-26 | CNY 15,99 | -0,25 % | CNY 16,02 | CNY 16,20 | CNY 15,89 | 1,07M |
| 2026-08-25 | CNY 16,03 | +1,58 % | CNY 15,75 | CNY 16,12 | CNY 15,43 | 1,87M |
| 2026-08-24 | CNY 15,78 | +1,22 % | CNY 15,59 | CNY 15,88 | CNY 15,55 | 1,39M |
| 2026-08-21 | CNY 15,59 | -1,08 % | CNY 15,71 | CNY 15,76 | CNY 15,45 | 877,01K |
| 2026-08-20 | CNY 15,76 | +2,60 % | CNY 15,52 | CNY 15,85 | CNY 15,39 | 1,32M |
| 2026-08-19 | CNY 15,36 | -3,09 % | CNY 15,86 | CNY 15,86 | CNY 15,34 | 954,93K |
| 2026-08-18 | CNY 15,85 | +1,15 % | CNY 15,75 | CNY 15,88 | CNY 15,52 | 1,28M |
| 2026-08-17 | CNY 15,67 | -1,69 % | CNY 15,88 | CNY 15,94 | CNY 15,55 | 1,46M |
| 2026-08-14 | CNY 15,94 | +2,31 % | CNY 15,72 | CNY 16,03 | CNY 15,58 | 1,80M |
| 2026-08-13 | CNY 15,58 | +0,52 % | CNY 15,50 | CNY 15,79 | CNY 15,42 | 1,27M |
| 2026-08-12 | CNY 15,50 | +0,45 % | CNY 15,42 | CNY 15,62 | CNY 15,41 | 776,35K |
| 2026-08-11 | CNY 15,43 | -0,96 % | CNY 15,56 | CNY 15,67 | CNY 15,40 | 926,00K |
| 2026-08-10 | CNY 15,58 | +1,30 % | CNY 15,45 | CNY 15,90 | CNY 15,40 | 1,90M |
| 2026-08-07 | CNY 15,38 | 0,00 % | CNY 15,34 | CNY 15,59 | CNY 15,23 | 1,97M |
| 2026-08-06 | CNY 15,38 | +1,79 % | CNY 15,12 | CNY 15,46 | CNY 15,05 | 2,04M |
| 2026-08-05 | CNY 15,11 | +0,53 % | CNY 14,95 | CNY 15,15 | CNY 14,93 | 1,33M |
| 2026-08-04 | CNY 15,03 | +0,07 % | CNY 15,12 | CNY 15,13 | CNY 14,96 | 810,20K |
| 2026-08-03 | CNY 15,02 | +1,14 % | CNY 14,85 | CNY 15,04 | CNY 14,79 | 951,10K |
| 2026-07-31 | CNY 14,85 | +0,20 % | CNY 15,00 | CNY 15,00 | CNY 14,70 | 893,85K |
| 2026-07-30 | CNY 14,82 | -0,34 % | CNY 14,74 | CNY 15,13 | CNY 14,73 | 856,10K |
| 2026-07-29 | CNY 14,87 | +1,78 % | CNY 14,69 | CNY 14,90 | CNY 14,69 | 1,07M |
| 2026-07-28 | CNY 14,61 | +0,07 % | CNY 14,64 | CNY 14,78 | CNY 14,51 | 862,70K |
| 2026-07-27 | CNY 14,60 | +0,90 % | CNY 14,53 | CNY 14,70 | CNY 14,33 | 773,50K |
| 2026-07-24 | CNY 14,47 | -1,63 % | CNY 14,85 | CNY 14,85 | CNY 14,40 | 795,30K |
| 2026-07-23 | CNY 14,71 | +1,45 % | CNY 14,40 | CNY 14,72 | CNY 14,40 | 1,06M |
| 2026-07-22 | CNY 14,50 | -1,23 % | CNY 14,70 | CNY 14,76 | CNY 14,36 | 1,47M |
| 2026-07-21 | CNY 14,68 | -1,01 % | CNY 14,56 | CNY 14,91 | CNY 14,50 | 1,48M |
| 2026-07-20 | CNY 14,83 | -1,13 % | CNY 15,22 | CNY 15,27 | CNY 14,60 | 1,75M |
| 2026-07-17 | CNY 15,00 | -3,54 % | CNY 15,55 | CNY 15,76 | CNY 14,92 | 1,54M |
| 2026-07-16 | CNY 15,55 | -0,19 % | CNY 15,55 | CNY 15,75 | CNY 15,42 | 730,10K |
| 2026-07-15 | CNY 15,58 | +0,97 % | CNY 15,48 | CNY 15,61 | CNY 15,33 | 799,60K |
| 2026-07-14 | CNY 15,43 | +2,19 % | CNY 15,10 | CNY 15,54 | CNY 15,10 | 1,20M |
| 2026-07-13 | CNY 15,10 | -3,14 % | CNY 15,59 | CNY 15,59 | CNY 15,05 | 1,86M |
| 2026-07-10 | CNY 15,59 | +1,17 % | CNY 15,41 | CNY 15,66 | CNY 15,20 | 1,31M |
| 2026-07-09 | CNY 15,41 | -1,15 % | CNY 15,50 | CNY 15,57 | CNY 15,12 | 1,71M |
| 2026-07-08 | CNY 15,59 | -0,32 % | CNY 15,51 | CNY 15,70 | CNY 15,41 | 1,13M |
| 2026-07-07 | CNY 15,64 | -0,95 % | CNY 15,81 | CNY 15,97 | CNY 15,55 | 1,33M |
| 2026-07-06 | CNY 15,79 | -1,00 % | CNY 15,95 | CNY 16,15 | CNY 15,76 | 1,20M |
| 2026-07-03 | CNY 15,95 | +1,08 % | CNY 15,78 | CNY 16,10 | CNY 15,78 | 1,51M |
| 2026-07-02 | CNY 15,78 | +0,90 % | CNY 15,67 | CNY 16,14 | CNY 15,61 | 1,38M |
| 2026-07-01 | CNY 15,64 | -1,08 % | CNY 16,00 | CNY 16,04 | CNY 15,62 | 1,30M |
| 2026-06-30 | CNY 15,81 | +1,93 % | CNY 15,50 | CNY 15,88 | CNY 15,42 | 1,06M |
| 2026-06-29 | CNY 15,51 | -1,02 % | CNY 15,70 | CNY 15,86 | CNY 15,14 | 1,66M |
| 2026-06-26 | CNY 15,67 | -2,79 % | CNY 16,12 | CNY 16,23 | CNY 15,54 | 2,09M |
| 2026-06-25 | CNY 16,12 | -0,25 % | CNY 16,01 | CNY 16,20 | CNY 15,88 | 1,45M |
| 2026-06-24 | CNY 16,16 | -2,94 % | CNY 16,65 | CNY 16,69 | CNY 15,98 | 1,67M |
| 2026-06-23 | CNY 16,65 | -0,06 % | CNY 16,65 | CNY 16,91 | CNY 16,53 | 2,05M |
| 2026-06-22 | CNY 16,66 | +2,40 % | CNY 16,28 | CNY 16,79 | CNY 15,90 | 2,67M |
| 2026-06-18 | CNY 16,27 | +1,43 % | CNY 15,84 | CNY 16,33 | CNY 15,65 | 1,75M |
| 2026-06-17 | CNY 16,04 | -1,41 % | CNY 16,27 | CNY 16,43 | CNY 16,02 | 1,07M |
| 2026-06-16 | CNY 16,27 | -1,09 % | CNY 16,46 | CNY 16,46 | CNY 16,26 | 1,16M |
| 2026-06-15 | CNY 16,45 | +1,86 % | CNY 16,18 | CNY 16,47 | CNY 16,18 | 1,73M |
| 2026-06-12 | CNY 16,15 | +2,09 % | CNY 16,08 | CNY 16,16 | CNY 15,83 | 1,33M |
| 2026-06-11 | CNY 15,82 | +0,96 % | CNY 15,54 | CNY 15,90 | CNY 15,54 | 1,29M |
| 2026-06-10 | CNY 15,67 | -1,32 % | CNY 15,80 | CNY 15,91 | CNY 15,53 | 1,47M |
| 2026-06-09 | CNY 15,88 | -0,81 % | CNY 16,00 | CNY 16,11 | CNY 15,77 | 2,07M |
| 2026-06-08 | CNY 16,01 | -1,48 % | CNY 16,12 | CNY 16,32 | CNY 15,86 | 2,71M |
| 2026-06-05 | CNY 16,25 | 0,00 % | CNY 16,32 | CNY 16,42 | CNY 16,13 | 1,59M |
| 2026-06-04 | CNY 16,25 | -0,06 % | CNY 16,26 | CNY 16,46 | CNY 16,13 | 1,81M |
| 2026-06-03 | CNY 16,26 | -2,11 % | CNY 16,60 | CNY 16,60 | CNY 16,18 | 2,79M |
| 2026-06-02 | CNY 16,61 | -0,84 % | CNY 16,76 | CNY 16,95 | CNY 16,18 | 3,22M |
| 2026-06-01 | CNY 16,75 | -0,65 % | CNY 16,88 | CNY 16,95 | CNY 16,58 | 2,82M |
| 2026-05-29 | CNY 16,86 | +1,14 % | CNY 16,73 | CNY 17,13 | CNY 16,59 | 3,16M |
| 2026-05-28 | CNY 16,67 | -2,00 % | CNY 17,01 | CNY 17,01 | CNY 16,40 | 4,10M |
| 2026-05-27 | CNY 17,01 | -6,02 % | CNY 18,10 | CNY 18,19 | CNY 16,90 | 5,58M |
| 2026-05-26 | CNY 18,10 | -1,31 % | CNY 18,20 | CNY 18,27 | CNY 17,92 | 2,28M |