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