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 16,43 | -0,12 % | CNY 16,65 | CNY 16,73 | CNY 16,39 | 1,29M |
| 2026-09-29 | CNY 16,45 | +0,43 % | CNY 16,38 | CNY 16,56 | CNY 16,26 | 910,99K |
| 2026-09-28 | CNY 16,38 | -0,18 % | CNY 16,43 | CNY 16,50 | CNY 16,14 | 1,25M |
| 2026-09-24 | CNY 16,41 | -0,06 % | CNY 16,41 | CNY 16,49 | CNY 16,35 | 843,17K |
| 2026-09-23 | CNY 16,42 | -0,97 % | CNY 16,58 | CNY 16,63 | CNY 16,40 | 1,43M |
| 2026-09-22 | CNY 16,58 | -0,60 % | CNY 16,70 | CNY 16,76 | CNY 16,51 | 1,39M |
| 2026-09-21 | CNY 16,68 | +0,97 % | CNY 16,52 | CNY 16,70 | CNY 16,45 | 1,49M |
| 2026-09-18 | CNY 16,52 | +2,48 % | CNY 16,18 | CNY 16,58 | CNY 16,18 | 2,27M |
| 2026-09-17 | CNY 16,12 | -1,83 % | CNY 16,27 | CNY 16,42 | CNY 15,96 | 2,04M |
| 2026-09-16 | CNY 16,42 | +0,98 % | CNY 16,26 | CNY 16,70 | CNY 16,26 | 2,80M |
| 2026-09-15 | CNY 16,26 | -0,55 % | CNY 16,21 | CNY 16,45 | CNY 16,11 | 1,77M |
| 2026-09-14 | CNY 16,35 | -0,12 % | CNY 16,38 | CNY 16,69 | CNY 16,15 | 1,76M |
| 2026-09-11 | CNY 16,37 | -0,43 % | CNY 16,23 | CNY 16,64 | CNY 15,97 | 2,68M |
| 2026-09-10 | CNY 16,44 | -3,07 % | CNY 16,90 | CNY 16,92 | CNY 16,34 | 3,17M |
| 2026-09-09 | CNY 16,96 | +0,12 % | CNY 16,90 | CNY 17,07 | CNY 16,79 | 2,19M |
| 2026-09-08 | CNY 16,94 | -0,35 % | CNY 17,01 | CNY 17,12 | CNY 16,84 | 2,42M |
| 2026-09-07 | CNY 17,00 | -1,33 % | CNY 17,21 | CNY 17,32 | CNY 16,74 | 3,31M |
| 2026-09-04 | CNY 17,23 | -0,06 % | CNY 17,27 | CNY 17,55 | CNY 17,15 | 5,37M |
| 2026-09-03 | CNY 17,24 | +1,06 % | CNY 17,35 | CNY 17,89 | CNY 16,99 | 5,54M |
| 2026-09-02 | CNY 17,06 | +2,09 % | CNY 16,67 | CNY 17,11 | CNY 16,42 | 4,41M |
| 2026-09-01 | CNY 16,71 | +1,40 % | CNY 16,50 | CNY 16,78 | CNY 16,37 | 2,12M |
| 2026-08-31 | CNY 16,48 | +0,06 % | CNY 16,38 | CNY 16,53 | CNY 16,22 | 1,67M |
| 2026-08-28 | CNY 16,47 | -1,14 % | CNY 16,66 | CNY 16,66 | CNY 16,43 | 2,09M |
| 2026-08-27 | CNY 16,66 | +0,12 % | CNY 16,64 | CNY 16,76 | CNY 16,34 | 3,19M |
| 2026-08-26 | CNY 16,64 | -0,95 % | CNY 16,77 | CNY 17,03 | CNY 16,64 | 1,96M |
| 2026-08-25 | CNY 16,80 | +0,42 % | CNY 16,47 | CNY 16,96 | CNY 16,30 | 2,23M |
| 2026-08-24 | CNY 16,73 | -0,71 % | CNY 16,85 | CNY 16,95 | CNY 16,58 | 1,51M |
| 2026-08-21 | CNY 16,85 | -0,24 % | CNY 16,75 | CNY 16,88 | CNY 16,56 | 1,73M |
| 2026-08-20 | CNY 16,89 | +1,02 % | CNY 16,75 | CNY 16,94 | CNY 16,70 | 1,49M |
| 2026-08-19 | CNY 16,72 | -1,53 % | CNY 16,88 | CNY 17,09 | CNY 16,60 | 2,32M |
| 2026-08-18 | CNY 16,98 | -0,82 % | CNY 17,11 | CNY 17,18 | CNY 16,80 | 1,97M |
| 2026-08-17 | CNY 17,12 | +1,00 % | CNY 17,00 | CNY 17,12 | CNY 16,65 | 2,44M |
| 2026-08-14 | CNY 16,95 | -0,53 % | CNY 16,94 | CNY 17,08 | CNY 16,71 | 2,06M |
| 2026-08-13 | CNY 17,04 | -1,33 % | CNY 17,25 | CNY 17,28 | CNY 17,01 | 2,88M |
| 2026-08-12 | CNY 17,27 | +0,52 % | CNY 17,20 | CNY 17,28 | CNY 17,01 | 2,34M |
| 2026-08-11 | CNY 17,18 | -1,66 % | CNY 17,35 | CNY 17,44 | CNY 17,13 | 2,45M |
| 2026-08-10 | CNY 17,47 | +2,89 % | CNY 17,05 | CNY 17,48 | CNY 16,98 | 4,14M |
| 2026-08-07 | CNY 16,98 | -1,28 % | CNY 17,20 | CNY 17,25 | CNY 16,78 | 3,00M |
| 2026-08-06 | CNY 17,20 | -1,83 % | CNY 17,52 | CNY 17,57 | CNY 17,08 | 3,66M |
| 2026-08-05 | CNY 17,52 | -1,18 % | CNY 17,77 | CNY 17,85 | CNY 17,38 | 5,07M |
| 2026-08-04 | CNY 17,73 | +0,74 % | CNY 17,60 | CNY 17,88 | CNY 17,45 | 5,10M |
| 2026-08-03 | CNY 17,60 | +3,35 % | CNY 17,05 | CNY 17,60 | CNY 17,05 | 5,03M |
| 2026-07-31 | CNY 17,03 | -0,18 % | CNY 16,92 | CNY 17,24 | CNY 16,90 | 4,74M |
| 2026-07-30 | CNY 17,06 | -5,33 % | CNY 17,60 | CNY 17,86 | CNY 17,01 | 8,16M |
| 2026-07-29 | CNY 18,02 | +6,12 % | CNY 16,85 | CNY 18,05 | CNY 16,83 | 10,65M |
| 2026-07-28 | CNY 16,98 | -1,51 % | CNY 16,85 | CNY 17,21 | CNY 16,69 | 6,63M |
| 2026-07-27 | CNY 17,24 | +2,01 % | CNY 16,37 | CNY 17,36 | CNY 16,14 | 9,78M |
| 2026-07-24 | CNY 16,90 | +1,99 % | CNY 17,50 | CNY 18,00 | CNY 16,80 | 14,47M |
| 2026-07-23 | CNY 16,57 | +10,03 % | CNY 14,99 | CNY 16,57 | CNY 14,98 | 6,66M |
| 2026-07-22 | CNY 15,06 | -1,70 % | CNY 15,35 | CNY 15,43 | CNY 14,93 | 2,70M |
| 2026-07-21 | CNY 15,32 | +1,79 % | CNY 15,05 | CNY 15,38 | CNY 14,92 | 2,84M |
| 2026-07-20 | CNY 15,05 | -0,73 % | CNY 15,20 | CNY 15,56 | CNY 14,86 | 3,14M |
| 2026-07-17 | CNY 15,16 | -1,75 % | CNY 15,40 | CNY 15,65 | CNY 15,00 | 2,81M |
| 2026-07-16 | CNY 15,43 | +0,85 % | CNY 15,29 | CNY 15,55 | CNY 15,16 | 2,10M |
| 2026-07-15 | CNY 15,30 | +1,12 % | CNY 15,14 | CNY 15,33 | CNY 15,03 | 1,73M |
| 2026-07-14 | CNY 15,13 | +3,00 % | CNY 14,72 | CNY 15,14 | CNY 14,66 | 1,93M |
| 2026-07-13 | CNY 14,69 | -2,84 % | CNY 15,08 | CNY 15,15 | CNY 14,64 | 1,92M |
| 2026-07-10 | CNY 15,12 | +1,68 % | CNY 14,90 | CNY 15,35 | CNY 14,70 | 2,32M |
| 2026-07-09 | CNY 14,87 | -1,00 % | CNY 15,03 | CNY 15,10 | CNY 14,55 | 2,82M |
| 2026-07-08 | CNY 15,02 | -1,70 % | CNY 15,29 | CNY 15,44 | CNY 14,96 | 2,09M |
| 2026-07-07 | CNY 15,28 | -4,50 % | CNY 15,95 | CNY 15,99 | CNY 15,28 | 2,48M |
| 2026-07-06 | CNY 16,00 | -2,38 % | CNY 16,26 | CNY 16,37 | CNY 15,91 | 2,83M |
| 2026-07-03 | CNY 16,39 | +3,34 % | CNY 15,92 | CNY 16,65 | CNY 15,87 | 4,33M |
| 2026-07-02 | CNY 15,86 | +0,51 % | CNY 15,75 | CNY 16,08 | CNY 15,60 | 3,04M |
| 2026-07-01 | CNY 15,78 | +0,90 % | CNY 15,60 | CNY 15,89 | CNY 15,41 | 3,28M |
| 2026-06-30 | CNY 15,64 | -0,89 % | CNY 15,82 | CNY 15,82 | CNY 15,47 | 2,58M |
| 2026-06-29 | CNY 15,78 | +0,51 % | CNY 15,66 | CNY 15,94 | CNY 15,39 | 3,27M |
| 2026-06-26 | CNY 15,70 | -3,80 % | CNY 16,29 | CNY 16,38 | CNY 15,68 | 3,54M |
| 2026-06-25 | CNY 16,32 | -4,00 % | CNY 16,81 | CNY 16,97 | CNY 16,18 | 4,62M |
| 2026-06-24 | CNY 17,00 | -3,41 % | CNY 17,56 | CNY 17,59 | CNY 16,86 | 4,63M |
| 2026-06-23 | CNY 17,60 | -3,98 % | CNY 18,36 | CNY 18,36 | CNY 17,58 | 4,53M |
| 2026-06-22 | CNY 18,33 | -8,72 % | CNY 20,10 | CNY 20,12 | CNY 18,07 | 8,19M |
| 2026-06-18 | CNY 20,08 | +0,25 % | CNY 20,06 | CNY 20,17 | CNY 19,87 | 2,24M |
| 2026-06-17 | CNY 20,03 | -0,84 % | CNY 20,14 | CNY 20,20 | CNY 19,99 | 2,64M |
| 2026-06-16 | CNY 20,20 | -2,04 % | CNY 20,49 | CNY 20,59 | CNY 20,14 | 2,98M |
| 2026-06-15 | CNY 20,62 | +0,19 % | CNY 20,56 | CNY 20,79 | CNY 20,44 | 3,17M |
| 2026-06-12 | CNY 20,58 | +0,78 % | CNY 20,59 | CNY 20,60 | CNY 20,22 | 2,73M |
| 2026-06-11 | CNY 20,42 | +1,09 % | CNY 20,01 | CNY 20,45 | CNY 20,01 | 2,09M |
| 2026-06-10 | CNY 20,20 | -0,88 % | CNY 20,28 | CNY 20,28 | CNY 19,96 | 2,93M |
| 2026-06-09 | CNY 20,38 | +0,84 % | CNY 20,18 | CNY 20,43 | CNY 19,91 | 2,83M |
| 2026-06-08 | CNY 20,21 | -1,22 % | CNY 19,99 | CNY 20,44 | CNY 19,96 | 3,15M |
| 2026-06-05 | CNY 20,46 | -2,11 % | CNY 20,90 | CNY 20,90 | CNY 20,28 | 3,86M |
| 2026-06-04 | CNY 20,90 | -4,26 % | CNY 21,93 | CNY 21,93 | CNY 20,84 | 4,90M |
| 2026-06-03 | CNY 21,83 | +0,97 % | CNY 21,41 | CNY 21,96 | CNY 21,22 | 5,90M |
| 2026-06-02 | CNY 21,62 | +2,76 % | CNY 21,10 | CNY 21,91 | CNY 20,65 | 5,79M |
| 2026-06-01 | CNY 21,04 | +2,33 % | CNY 20,46 | CNY 21,06 | CNY 20,30 | 4,04M |
| 2026-05-29 | CNY 20,56 | -1,96 % | CNY 20,90 | CNY 20,97 | CNY 20,46 | 3,91M |
| 2026-05-28 | CNY 20,97 | +3,35 % | CNY 20,30 | CNY 20,98 | CNY 20,22 | 4,38M |
| 2026-05-27 | CNY 20,29 | +0,45 % | CNY 20,20 | CNY 20,41 | CNY 20,05 | 2,71M |
| 2026-05-26 | CNY 20,20 | -1,17 % | CNY 20,47 | CNY 20,47 | CNY 19,95 | 3,86M |