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