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