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