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 19,52 | +4,39 % | CNY 18,40 | CNY 19,85 | CNY 18,40 | 62,33M |
| 2026-09-29 | CNY 18,70 | +2,69 % | CNY 18,48 | CNY 19,21 | CNY 18,46 | 44,82M |
| 2026-09-28 | CNY 18,21 | -1,03 % | CNY 18,35 | CNY 18,81 | CNY 17,61 | 34,52M |
| 2026-09-24 | CNY 18,40 | -1,34 % | CNY 18,60 | CNY 18,75 | CNY 18,40 | 22,60M |
| 2026-09-23 | CNY 18,65 | -2,86 % | CNY 19,24 | CNY 19,39 | CNY 18,63 | 32,33M |
| 2026-09-22 | CNY 19,20 | -2,83 % | CNY 19,75 | CNY 20,15 | CNY 19,15 | 46,32M |
| 2026-09-21 | CNY 19,76 | +1,23 % | CNY 19,42 | CNY 19,92 | CNY 19,32 | 41,15M |
| 2026-09-18 | CNY 19,52 | +2,63 % | CNY 19,18 | CNY 19,68 | CNY 19,10 | 41,41M |
| 2026-09-17 | CNY 19,02 | -0,94 % | CNY 19,01 | CNY 19,28 | CNY 18,73 | 33,71M |
| 2026-09-16 | CNY 19,20 | -0,47 % | CNY 19,09 | CNY 19,45 | CNY 18,77 | 41,50M |
| 2026-09-15 | CNY 19,29 | +2,77 % | CNY 18,61 | CNY 19,68 | CNY 18,55 | 47,12M |
| 2026-09-14 | CNY 18,77 | -0,21 % | CNY 18,20 | CNY 19,20 | CNY 18,12 | 31,18M |
| 2026-09-11 | CNY 18,81 | -7,25 % | CNY 19,82 | CNY 19,91 | CNY 18,66 | 50,72M |
| 2026-09-10 | CNY 20,28 | +0,25 % | CNY 20,14 | CNY 20,68 | CNY 19,82 | 43,82M |
| 2026-09-09 | CNY 20,23 | -4,21 % | CNY 20,90 | CNY 21,44 | CNY 20,01 | 64,90M |
| 2026-09-08 | CNY 21,12 | -6,05 % | CNY 22,10 | CNY 22,35 | CNY 21,00 | 83,06M |
| 2026-09-07 | CNY 22,48 | -0,79 % | CNY 22,32 | CNY 23,28 | CNY 22,01 | 89,39M |
| 2026-09-04 | CNY 22,66 | +2,12 % | CNY 22,18 | CNY 24,08 | CNY 21,82 | 115,04M |
| 2026-09-03 | CNY 22,19 | +1,23 % | CNY 22,05 | CNY 22,75 | CNY 21,61 | 80,25M |
| 2026-09-02 | CNY 21,92 | +1,48 % | CNY 21,19 | CNY 22,44 | CNY 20,75 | 82,97M |
| 2026-09-01 | CNY 21,60 | +0,42 % | CNY 21,67 | CNY 22,05 | CNY 20,90 | 66,99M |
| 2026-08-31 | CNY 21,51 | +2,04 % | CNY 20,60 | CNY 21,69 | CNY 20,51 | 59,04M |
| 2026-08-28 | CNY 21,08 | -2,95 % | CNY 21,33 | CNY 21,66 | CNY 20,94 | 63,62M |
| 2026-08-27 | CNY 21,72 | +0,42 % | CNY 21,00 | CNY 22,49 | CNY 20,80 | 94,94M |
| 2026-08-26 | CNY 21,63 | +1,88 % | CNY 21,00 | CNY 22,01 | CNY 20,51 | 96,53M |
| 2026-08-25 | CNY 21,23 | +0,86 % | CNY 21,42 | CNY 22,05 | CNY 20,19 | 111,24M |
| 2026-08-24 | CNY 21,05 | +9,98 % | CNY 19,09 | CNY 21,05 | CNY 19,05 | 58,02M |
| 2026-08-21 | CNY 19,14 | -3,92 % | CNY 19,50 | CNY 19,85 | CNY 18,87 | 47,03M |
| 2026-08-20 | CNY 19,92 | +2,42 % | CNY 19,34 | CNY 20,38 | CNY 18,60 | 63,91M |
| 2026-08-19 | CNY 19,45 | -2,94 % | CNY 19,80 | CNY 20,60 | CNY 19,40 | 59,90M |
| 2026-08-18 | CNY 20,04 | -8,78 % | CNY 21,76 | CNY 21,89 | CNY 19,80 | 87,20M |
| 2026-08-17 | CNY 21,97 | -1,39 % | CNY 21,81 | CNY 22,20 | CNY 21,02 | 83,62M |
| 2026-08-14 | CNY 22,28 | +0,81 % | CNY 21,66 | CNY 23,00 | CNY 21,45 | 113,67M |
| 2026-08-13 | CNY 22,10 | +4,10 % | CNY 21,23 | CNY 23,22 | CNY 20,80 | 127,52M |
| 2026-08-12 | CNY 21,23 | +1,24 % | CNY 20,96 | CNY 21,94 | CNY 20,61 | 96,72M |
| 2026-08-11 | CNY 20,97 | -0,10 % | CNY 21,50 | CNY 22,79 | CNY 20,71 | 138,07M |
| 2026-08-10 | CNY 20,99 | +10,01 % | CNY 19,19 | CNY 20,99 | CNY 19,19 | 91,97M |
| 2026-08-07 | CNY 19,08 | -0,16 % | CNY 19,05 | CNY 19,35 | CNY 18,60 | 60,17M |
| 2026-08-06 | CNY 19,11 | -6,28 % | CNY 19,76 | CNY 19,88 | CNY 19,04 | 87,38M |
| 2026-08-05 | CNY 20,39 | +5,65 % | CNY 19,30 | CNY 20,78 | CNY 19,13 | 103,93M |
| 2026-08-04 | CNY 19,30 | +2,99 % | CNY 18,75 | CNY 19,84 | CNY 18,50 | 83,06M |
| 2026-08-03 | CNY 18,74 | -3,75 % | CNY 19,00 | CNY 19,30 | CNY 18,08 | 74,97M |
| 2026-07-31 | CNY 19,47 | +0,57 % | CNY 17,56 | CNY 20,50 | CNY 17,56 | 118,67M |
| 2026-07-30 | CNY 19,36 | +4,03 % | CNY 18,54 | CNY 19,88 | CNY 17,75 | 138,23M |
| 2026-07-29 | CNY 18,61 | +9,99 % | CNY 16,37 | CNY 18,61 | CNY 16,18 | 115,23M |
| 2026-07-28 | CNY 16,92 | +0,30 % | CNY 18,56 | CNY 18,56 | CNY 16,86 | 111,13M |
| 2026-07-27 | CNY 16,87 | +9,97 % | CNY 16,61 | CNY 16,87 | CNY 16,61 | 11,25M |
| 2026-07-24 | CNY 15,34 | -4,90 % | CNY 15,84 | CNY 16,00 | CNY 15,25 | 28,39M |
| 2026-07-23 | CNY 16,13 | +5,70 % | CNY 15,27 | CNY 16,15 | CNY 15,25 | 41,00M |
| 2026-07-22 | CNY 15,26 | -1,48 % | CNY 15,20 | CNY 15,62 | CNY 15,06 | 26,10M |
| 2026-07-21 | CNY 15,49 | +5,02 % | CNY 14,96 | CNY 15,50 | CNY 13,60 | 41,56M |
| 2026-07-20 | CNY 14,75 | -4,90 % | CNY 15,96 | CNY 16,01 | CNY 14,49 | 36,85M |
| 2026-07-17 | CNY 15,51 | -6,06 % | CNY 16,51 | CNY 16,96 | CNY 15,33 | 34,65M |
| 2026-07-16 | CNY 16,51 | -2,65 % | CNY 16,80 | CNY 17,01 | CNY 16,36 | 24,52M |
| 2026-07-15 | CNY 16,96 | -2,81 % | CNY 17,40 | CNY 17,62 | CNY 16,95 | 23,66M |
| 2026-07-14 | CNY 17,45 | +1,75 % | CNY 17,14 | CNY 17,46 | CNY 16,62 | 24,72M |
| 2026-07-13 | CNY 17,15 | -6,69 % | CNY 18,16 | CNY 18,19 | CNY 17,05 | 30,15M |
| 2026-07-10 | CNY 18,38 | +3,08 % | CNY 17,95 | CNY 18,98 | CNY 17,74 | 48,67M |
| 2026-07-09 | CNY 17,83 | +0,17 % | CNY 18,13 | CNY 18,13 | CNY 16,89 | 40,97M |
| 2026-07-08 | CNY 17,80 | -5,22 % | CNY 18,61 | CNY 18,78 | CNY 17,79 | 48,83M |
| 2026-07-07 | CNY 18,78 | -2,29 % | CNY 19,44 | CNY 20,35 | CNY 18,71 | 56,18M |
| 2026-07-06 | CNY 19,22 | -6,38 % | CNY 20,81 | CNY 20,96 | CNY 19,18 | 57,75M |
| 2026-07-03 | CNY 20,53 | -7,44 % | CNY 21,80 | CNY 22,00 | CNY 20,50 | 74,15M |
| 2026-07-02 | CNY 22,18 | +10,02 % | CNY 20,00 | CNY 22,18 | CNY 19,80 | 73,65M |
| 2026-07-01 | CNY 20,16 | 0,00 % | CNY 20,16 | CNY 20,59 | CNY 19,50 | 69,28M |
| 2026-06-30 | CNY 20,16 | -2,66 % | CNY 20,84 | CNY 21,17 | CNY 19,80 | 66,52M |
| 2026-06-29 | CNY 20,71 | -8,97 % | CNY 21,78 | CNY 21,88 | CNY 20,49 | 84,24M |
| 2026-06-26 | CNY 22,75 | -10,01 % | CNY 24,94 | CNY 24,96 | CNY 22,75 | 90,54M |
| 2026-06-25 | CNY 25,28 | -0,90 % | CNY 25,99 | CNY 27,50 | CNY 24,70 | 171,53M |
| 2026-06-24 | CNY 25,51 | +10,00 % | CNY 23,88 | CNY 25,51 | CNY 23,60 | 130,56M |
| 2026-06-23 | CNY 23,19 | +10,01 % | CNY 21,50 | CNY 23,19 | CNY 21,25 | 61,26M |
| 2026-06-22 | CNY 21,08 | +2,33 % | CNY 20,46 | CNY 21,10 | CNY 20,13 | 57,02M |
| 2026-06-18 | CNY 20,60 | -3,29 % | CNY 21,50 | CNY 21,59 | CNY 20,50 | 54,92M |
| 2026-06-17 | CNY 21,30 | -1,39 % | CNY 21,86 | CNY 22,50 | CNY 21,16 | 71,71M |
| 2026-06-16 | CNY 21,60 | -0,05 % | CNY 22,00 | CNY 22,35 | CNY 21,42 | 70,92M |
| 2026-06-15 | CNY 21,61 | +4,25 % | CNY 21,01 | CNY 21,64 | CNY 20,90 | 52,69M |
| 2026-06-12 | CNY 20,73 | +1,02 % | CNY 20,70 | CNY 21,24 | CNY 20,53 | 46,83M |
| 2026-06-11 | CNY 20,52 | -0,87 % | CNY 20,55 | CNY 21,60 | CNY 20,06 | 55,73M |
| 2026-06-10 | CNY 20,70 | -3,18 % | CNY 21,17 | CNY 21,66 | CNY 20,51 | 42,55M |
| 2026-06-09 | CNY 21,38 | +2,79 % | CNY 21,11 | CNY 21,44 | CNY 20,41 | 51,17M |
| 2026-06-08 | CNY 20,80 | -4,81 % | CNY 21,10 | CNY 21,85 | CNY 20,46 | 50,25M |
| 2026-06-05 | CNY 21,85 | -5,37 % | CNY 23,10 | CNY 23,22 | CNY 21,76 | 75,21M |
| 2026-06-04 | CNY 23,09 | -5,02 % | CNY 23,57 | CNY 24,03 | CNY 22,83 | 80,84M |
| 2026-06-03 | CNY 24,31 | -9,83 % | CNY 25,01 | CNY 25,78 | CNY 24,30 | 115,94M |
| 2026-06-02 | CNY 26,96 | +0,94 % | CNY 28,00 | CNY 28,49 | CNY 26,00 | 159,45M |
| 2026-06-01 | CNY 26,71 | +10,01 % | CNY 24,31 | CNY 26,71 | CNY 24,31 | 55,38M |
| 2026-05-29 | CNY 24,28 | +3,54 % | CNY 23,62 | CNY 24,89 | CNY 22,90 | 97,71M |
| 2026-05-28 | CNY 23,45 | +1,82 % | CNY 23,26 | CNY 23,66 | CNY 22,80 | 47,63M |
| 2026-05-27 | CNY 23,03 | -1,24 % | CNY 23,33 | CNY 23,85 | CNY 22,72 | 51,97M |
| 2026-05-26 | CNY 23,32 | -3,60 % | CNY 23,91 | CNY 24,00 | CNY 23,04 | 66,77M |