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