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