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