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