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