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