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