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