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 16,65 | +0,06 % | CNY 16,73 | CNY 16,87 | CNY 16,57 | 2,04M |
| 2026-09-29 | CNY 16,64 | +0,24 % | CNY 16,60 | CNY 16,75 | CNY 16,49 | 1,50M |
| 2026-09-28 | CNY 16,60 | -2,81 % | CNY 16,95 | CNY 17,06 | CNY 16,45 | 2,94M |
| 2026-09-24 | CNY 17,08 | +0,47 % | CNY 16,99 | CNY 17,19 | CNY 16,87 |
| 2,82M |
| 2026-09-23 | CNY 17,00 | -1,28 % | CNY 17,26 | CNY 17,27 | CNY 16,96 | 2,63M |
| 2026-09-22 | CNY 17,22 | -1,15 % | CNY 17,50 | CNY 17,50 | CNY 17,13 | 3,53M |
| 2026-09-21 | CNY 17,42 | +4,37 % | CNY 16,82 | CNY 17,49 | CNY 16,71 | 5,15M |
| 2026-09-18 | CNY 16,69 | +2,52 % | CNY 16,30 | CNY 16,94 | CNY 16,30 | 3,35M |
| 2026-09-17 | CNY 16,28 | -0,79 % | CNY 16,29 | CNY 16,60 | CNY 16,20 | 2,92M |
| 2026-09-16 | CNY 16,41 | +1,55 % | CNY 16,11 | CNY 16,53 | CNY 15,98 | 3,44M |
| 2026-09-15 | CNY 16,16 | -5,72 % | CNY 16,98 | CNY 17,10 | CNY 16,16 | 6,08M |
| 2026-09-14 | CNY 17,14 | -3,82 % | CNY 17,82 | CNY 17,96 | CNY 16,90 | 8,11M |
| 2026-09-11 | CNY 17,82 | +7,61 % | CNY 16,40 | CNY 18,16 | CNY 16,40 | 11,82M |
| 2026-09-10 | CNY 16,56 | -2,36 % | CNY 16,80 | CNY 17,11 | CNY 16,52 | 3,26M |
| 2026-09-09 | CNY 16,96 | +3,04 % | CNY 16,53 | CNY 17,26 | CNY 16,34 | 6,07M |
| 2026-09-08 | CNY 16,46 | +0,80 % | CNY 16,28 | CNY 16,52 | CNY 16,21 | 2,35M |
| 2026-09-07 | CNY 16,33 | -1,86 % | CNY 16,60 | CNY 16,81 | CNY 16,26 | 2,50M |
| 2026-09-04 | CNY 16,64 | +0,42 % | CNY 16,48 | CNY 17,03 | CNY 16,46 | 4,24M |
| 2026-09-03 | CNY 16,57 | -2,41 % | CNY 16,84 | CNY 16,98 | CNY 16,42 | 4,87M |
| 2026-09-02 | CNY 16,98 | +3,22 % | CNY 16,40 | CNY 17,52 | CNY 16,35 | 8,10M |
| 2026-09-01 | CNY 16,45 | +2,05 % | CNY 16,12 | CNY 16,47 | CNY 16,04 | 2,95M |
| 2026-08-31 | CNY 16,12 | +0,56 % | CNY 15,90 | CNY 16,17 | CNY 15,79 | 1,89M |
| 2026-08-28 | CNY 16,03 | -0,37 % | CNY 16,14 | CNY 16,17 | CNY 16,00 | 1,44M |
| 2026-08-27 | CNY 16,09 | +0,69 % | CNY 15,89 | CNY 16,12 | CNY 15,85 | 2,01M |
| 2026-08-26 | CNY 15,98 | +0,06 % | CNY 15,92 | CNY 16,16 | CNY 15,75 | 2,14M |
| 2026-08-25 | CNY 15,97 | +2,18 % | CNY 15,74 | CNY 16,22 | CNY 15,54 | 2,60M |
| 2026-08-24 | CNY 15,63 | -1,76 % | CNY 15,81 | CNY 16,03 | CNY 15,41 | 2,36M |
| 2026-08-21 | CNY 15,91 | -2,93 % | CNY 16,35 | CNY 16,35 | CNY 15,86 | 2,65M |
| 2026-08-20 | CNY 16,39 | +3,15 % | CNY 16,10 | CNY 16,48 | CNY 16,02 | 2,77M |
| 2026-08-19 | CNY 15,89 | -4,68 % | CNY 16,63 | CNY 16,63 | CNY 15,85 | 3,34M |
| 2026-08-18 | CNY 16,67 | -1,42 % | CNY 16,90 | CNY 17,12 | CNY 16,50 | 3,21M |
| 2026-08-17 | CNY 16,91 | +1,14 % | CNY 16,60 | CNY 16,91 | CNY 16,53 | 3,23M |
| 2026-08-14 | CNY 16,72 | +0,54 % | CNY 16,69 | CNY 16,94 | CNY 16,47 | 3,30M |
| 2026-08-13 | CNY 16,63 | -1,89 % | CNY 16,90 | CNY 17,18 | CNY 16,62 | 4,97M |
| 2026-08-12 | CNY 16,95 | 0,00 % | CNY 16,90 | CNY 17,12 | CNY 16,82 | 4,00M |
| 2026-08-11 | CNY 16,95 | -2,81 % | CNY 17,00 | CNY 17,17 | CNY 16,69 | 7,90M |
| 2026-08-10 | CNY 17,44 | +6,28 % | CNY 16,34 | CNY 17,76 | CNY 16,25 | 11,97M |
| 2026-08-07 | CNY 16,41 | +2,05 % | CNY 16,10 | CNY 16,41 | CNY 15,79 | 5,33M |
| 2026-08-06 | CNY 16,08 | -0,62 % | CNY 16,04 | CNY 16,28 | CNY 15,83 | 3,89M |
| 2026-08-05 | CNY 16,18 | -0,61 % | CNY 16,15 | CNY 16,24 | CNY 16,00 | 5,00M |
| 2026-08-04 | CNY 16,28 | +2,01 % | CNY 16,00 | CNY 16,28 | CNY 15,83 | 4,46M |
| 2026-08-03 | CNY 15,96 | -0,31 % | CNY 16,00 | CNY 16,04 | CNY 15,76 | 3,99M |
| 2026-07-31 | CNY 16,01 | +2,56 % | CNY 15,50 | CNY 16,17 | CNY 15,32 | 5,96M |
| 2026-07-30 | CNY 15,61 | -2,80 % | CNY 15,98 | CNY 16,54 | CNY 15,55 | 7,06M |
| 2026-07-29 | CNY 16,06 | -0,25 % | CNY 15,88 | CNY 16,39 | CNY 15,86 | 6,02M |
| 2026-07-28 | CNY 16,10 | -5,52 % | CNY 16,60 | CNY 16,66 | CNY 16,00 | 8,05M |
| 2026-07-27 | CNY 17,04 | +1,31 % | CNY 16,12 | CNY 17,88 | CNY 15,78 | 14,39M |
| 2026-07-24 | CNY 16,82 | +14,81 % | CNY 14,50 | CNY 17,50 | CNY 14,50 | 14,77M |
| 2026-07-23 | CNY 14,65 | +6,24 % | CNY 14,05 | CNY 15,17 | CNY 14,05 | 5,64M |
| 2026-07-22 | CNY 13,79 | -1,36 % | CNY 13,78 | CNY 14,11 | CNY 13,68 | 2,53M |
| 2026-07-21 | CNY 13,98 | -2,44 % | CNY 14,35 | CNY 14,41 | CNY 13,68 | 3,72M |
| 2026-07-20 | CNY 14,33 | -0,90 % | CNY 14,70 | CNY 14,99 | CNY 13,98 | 2,73M |
| 2026-07-17 | CNY 14,46 | -5,06 % | CNY 15,19 | CNY 15,36 | CNY 14,42 | 3,19M |
| 2026-07-16 | CNY 15,23 | -1,42 % | CNY 15,30 | CNY 15,59 | CNY 15,07 | 2,47M |
| 2026-07-15 | CNY 15,45 | +2,05 % | CNY 15,32 | CNY 15,54 | CNY 14,99 | 2,25M |
| 2026-07-14 | CNY 15,14 | +1,54 % | CNY 14,91 | CNY 15,15 | CNY 14,65 | 1,96M |
| 2026-07-13 | CNY 14,91 | -3,12 % | CNY 15,40 | CNY 15,72 | CNY 14,85 | 2,05M |
| 2026-07-10 | CNY 15,39 | +2,87 % | CNY 15,21 | CNY 15,75 | CNY 14,70 | 2,52M |
| 2026-07-09 | CNY 14,96 | -0,20 % | CNY 14,92 | CNY 15,05 | CNY 14,63 | 1,91M |
| 2026-07-08 | CNY 14,99 | -0,66 % | CNY 15,14 | CNY 15,14 | CNY 14,81 | 1,55M |
| 2026-07-07 | CNY 15,09 | -3,27 % | CNY 15,56 | CNY 15,66 | CNY 14,99 | 2,09M |
| 2026-07-06 | CNY 15,60 | -1,20 % | CNY 15,78 | CNY 16,02 | CNY 15,56 | 2,03M |
| 2026-07-03 | CNY 15,79 | +2,20 % | CNY 15,50 | CNY 15,92 | CNY 15,50 | 2,94M |
| 2026-07-02 | CNY 15,45 | -0,39 % | CNY 15,43 | CNY 15,88 | CNY 15,36 | 2,43M |
| 2026-07-01 | CNY 15,51 | +4,30 % | CNY 14,78 | CNY 15,58 | CNY 14,78 | 2,70M |
| 2026-06-30 | CNY 14,87 | +1,29 % | CNY 14,61 | CNY 14,94 | CNY 14,54 | 2,16M |
| 2026-06-29 | CNY 14,68 | -0,74 % | CNY 14,70 | CNY 14,86 | CNY 14,31 | 2,02M |
| 2026-06-26 | CNY 14,79 | -3,02 % | CNY 15,16 | CNY 15,23 | CNY 14,66 | 2,18M |
| 2026-06-25 | CNY 15,25 | -2,43 % | CNY 15,51 | CNY 15,56 | CNY 15,04 | 2,14M |
| 2026-06-24 | CNY 15,63 | -2,74 % | CNY 16,00 | CNY 16,24 | CNY 15,55 | 1,86M |
| 2026-06-23 | CNY 16,07 | +0,50 % | CNY 15,79 | CNY 16,31 | CNY 15,79 | 1,44M |
| 2026-06-22 | CNY 15,99 | -0,06 % | CNY 15,97 | CNY 16,10 | CNY 15,43 | 1,91M |
| 2026-06-18 | CNY 16,00 | -0,25 % | CNY 16,05 | CNY 16,23 | CNY 15,77 | 1,59M |
| 2026-06-17 | CNY 16,04 | -2,37 % | CNY 16,27 | CNY 16,43 | CNY 15,95 | 1,97M |
| 2026-06-16 | CNY 16,43 | -0,12 % | CNY 16,54 | CNY 16,58 | CNY 16,23 | 1,83M |
| 2026-06-15 | CNY 16,45 | +0,24 % | CNY 16,41 | CNY 16,70 | CNY 16,30 | 2,07M |
| 2026-06-12 | CNY 16,41 | +0,67 % | CNY 16,51 | CNY 16,70 | CNY 16,20 | 2,24M |
| 2026-06-11 | CNY 16,30 | -2,45 % | CNY 16,53 | CNY 16,80 | CNY 15,73 | 4,62M |
| 2026-06-10 | CNY 16,71 | +1,89 % | CNY 16,24 | CNY 17,48 | CNY 16,24 | 3,61M |
| 2026-06-09 | CNY 16,40 | -0,12 % | CNY 16,82 | CNY 16,82 | CNY 16,26 | 975,83K |
| 2026-06-08 | CNY 16,42 | -2,49 % | CNY 16,38 | CNY 16,84 | CNY 16,18 | 1,66M |
| 2026-06-05 | CNY 16,84 | +0,48 % | CNY 16,99 | CNY 17,10 | CNY 16,62 | 1,04M |
| 2026-06-04 | CNY 16,76 | -1,82 % | CNY 16,96 | CNY 17,11 | CNY 16,63 | 1,19M |
| 2026-06-03 | CNY 17,07 | -0,18 % | CNY 17,10 | CNY 17,32 | CNY 16,87 | 1,77M |
| 2026-06-02 | CNY 17,10 | -2,62 % | CNY 17,46 | CNY 17,56 | CNY 16,95 | 1,63M |
| 2026-06-01 | CNY 17,56 | +1,44 % | CNY 17,30 | CNY 17,70 | CNY 17,30 | 1,01M |
| 2026-05-29 | CNY 17,31 | -2,86 % | CNY 17,69 | CNY 17,95 | CNY 17,29 | 1,37M |
| 2026-05-28 | CNY 17,82 | +0,22 % | CNY 17,71 | CNY 17,91 | CNY 17,45 | 1,51M |
| 2026-05-27 | CNY 17,78 | -3,21 % | CNY 18,31 | CNY 18,56 | CNY 17,73 | 1,96M |
| 2026-05-26 | CNY 18,37 | -2,60 % | CNY 18,86 | CNY 18,86 | CNY 18,15 | 2,01M |