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