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