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