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