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