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 17,69 | -0,56 % | CNY 17,87 | CNY 17,93 | CNY 17,54 | 867,70K |
| 2026-09-29 | CNY 17,79 | +1,25 % | CNY 17,57 | CNY 17,95 | CNY 17,47 | 968,43K |
| 2026-09-28 | CNY 17,57 | -0,96 % | CNY 17,69 | CNY 17,84 | CNY 17,42 | 1,47M |
| 2026-09-24 | CNY 17,74 | +0,34 % | CNY 17,69 | CNY 17,96 | CNY 17,58 | 944,92K |
| 2026-09-23 | CNY 17,68 | -0,28 % | CNY 18,06 | CNY 18,13 | CNY 17,53 | 1,00M |
| 2026-09-22 | CNY 17,73 | +0,85 % | CNY 17,57 | CNY 17,99 | CNY 17,54 | 1,35M |
| 2026-09-21 | CNY 17,58 | +1,91 % | CNY 17,25 | CNY 17,71 | CNY 17,10 | 1,62M |
| 2026-09-18 | CNY 17,25 | +1,35 % | CNY 16,91 | CNY 17,88 | CNY 16,91 | 1,65M |
| 2026-09-17 | CNY 17,02 | +1,86 % | CNY 16,89 | CNY 17,20 | CNY 16,37 | 1,49M |
| 2026-09-16 | CNY 16,71 | +1,27 % | CNY 16,52 | CNY 16,87 | CNY 16,28 | 1,09M |
| 2026-09-15 | CNY 16,50 | -3,96 % | CNY 17,07 | CNY 17,18 | CNY 16,40 | 1,36M |
| 2026-09-14 | CNY 17,18 | +1,60 % | CNY 17,01 | CNY 17,46 | CNY 16,70 | 1,22M |
| 2026-09-11 | CNY 16,91 | -2,31 % | CNY 17,30 | CNY 17,30 | CNY 16,72 | 1,15M |
| 2026-09-10 | CNY 17,31 | -1,14 % | CNY 17,47 | CNY 17,62 | CNY 17,30 | 884,49K |
| 2026-09-09 | CNY 17,51 | -0,96 % | CNY 17,68 | CNY 17,81 | CNY 17,43 | 1,07M |
| 2026-09-08 | CNY 17,68 | +0,34 % | CNY 17,70 | CNY 17,93 | CNY 17,47 | 846,46K |
| 2026-09-07 | CNY 17,62 | +0,86 % | CNY 17,30 | CNY 17,79 | CNY 17,29 | 1,31M |
| 2026-09-04 | CNY 17,47 | +1,22 % | CNY 17,49 | CNY 17,78 | CNY 17,27 | 1,38M |
| 2026-09-03 | CNY 17,26 | -2,38 % | CNY 17,50 | CNY 18,12 | CNY 17,22 | 1,31M |
| 2026-09-02 | CNY 17,68 | -0,23 % | CNY 17,55 | CNY 17,77 | CNY 17,38 | 983,47K |
| 2026-09-01 | CNY 17,72 | -0,11 % | CNY 17,73 | CNY 17,87 | CNY 17,45 | 1,40M |
| 2026-08-31 | CNY 17,74 | +3,14 % | CNY 17,14 | CNY 17,76 | CNY 16,98 | 1,97M |
| 2026-08-28 | CNY 17,20 | +0,58 % | CNY 17,10 | CNY 17,31 | CNY 17,00 | 895,99K |
| 2026-08-27 | CNY 17,10 | -1,61 % | CNY 17,26 | CNY 17,36 | CNY 16,90 | 1,34M |
| 2026-08-26 | CNY 17,38 | +1,94 % | CNY 17,02 | CNY 17,43 | CNY 16,97 | 1,47M |
| 2026-08-25 | CNY 17,05 | +3,65 % | CNY 16,12 | CNY 17,18 | CNY 16,12 | 1,75M |
| 2026-08-24 | CNY 16,45 | -1,26 % | CNY 16,67 | CNY 16,98 | CNY 16,20 | 1,55M |
| 2026-08-21 | CNY 16,66 | -0,48 % | CNY 16,61 | CNY 16,84 | CNY 16,14 | 1,35M |
| 2026-08-20 | CNY 16,74 | +3,33 % | CNY 16,40 | CNY 16,84 | CNY 16,28 | 1,17M |
| 2026-08-19 | CNY 16,20 | -2,47 % | CNY 16,55 | CNY 16,83 | CNY 16,13 | 1,46M |
| 2026-08-18 | CNY 16,61 | -0,36 % | CNY 16,65 | CNY 16,85 | CNY 16,48 | 1,01M |
| 2026-08-17 | CNY 16,67 | +1,71 % | CNY 16,39 | CNY 16,73 | CNY 16,25 | 1,14M |
| 2026-08-14 | CNY 16,39 | +1,42 % | CNY 16,22 | CNY 16,59 | CNY 15,99 | 964,22K |
| 2026-08-13 | CNY 16,16 | -1,82 % | CNY 16,69 | CNY 16,69 | CNY 16,00 | 882,41K |
| 2026-08-12 | CNY 16,46 | +0,86 % | CNY 16,31 | CNY 16,57 | CNY 16,19 | 1,01M |
| 2026-08-11 | CNY 16,32 | -0,24 % | CNY 16,33 | CNY 16,65 | CNY 16,03 | 1,41M |
| 2026-08-10 | CNY 16,36 | +2,38 % | CNY 16,04 | CNY 16,39 | CNY 15,60 | 1,84M |
| 2026-08-07 | CNY 15,98 | +2,30 % | CNY 15,65 | CNY 16,15 | CNY 15,25 | 1,66M |
| 2026-08-06 | CNY 15,62 | +1,43 % | CNY 15,42 | CNY 15,74 | CNY 15,21 | 1,41M |
| 2026-08-05 | CNY 15,40 | -1,22 % | CNY 15,60 | CNY 15,97 | CNY 14,97 | 2,20M |
| 2026-08-04 | CNY 15,59 | +2,57 % | CNY 15,32 | CNY 15,80 | CNY 15,12 | 1,48M |
| 2026-08-03 | CNY 15,20 | +4,76 % | CNY 14,53 | CNY 15,25 | CNY 14,38 | 1,78M |
| 2026-07-31 | CNY 14,51 | +3,50 % | CNY 13,98 | CNY 14,59 | CNY 13,98 | 1,21M |
| 2026-07-30 | CNY 14,02 | -0,50 % | CNY 14,23 | CNY 14,50 | CNY 13,73 | 1,34M |
| 2026-07-29 | CNY 14,09 | +1,00 % | CNY 13,79 | CNY 14,26 | CNY 13,79 | 1,34M |
| 2026-07-28 | CNY 13,95 | +0,65 % | CNY 13,90 | CNY 14,27 | CNY 13,62 | 1,21M |
| 2026-07-27 | CNY 13,86 | +4,68 % | CNY 13,11 | CNY 13,99 | CNY 13,11 | 1,16M |
| 2026-07-24 | CNY 13,24 | -2,00 % | CNY 13,63 | CNY 13,88 | CNY 13,06 | 1,42M |
| 2026-07-23 | CNY 13,51 | +3,21 % | CNY 13,09 | CNY 13,58 | CNY 12,98 | 1,67M |
| 2026-07-22 | CNY 13,09 | -3,04 % | CNY 13,32 | CNY 13,72 | CNY 12,97 | 1,85M |
| 2026-07-21 | CNY 13,50 | -3,57 % | CNY 13,79 | CNY 13,90 | CNY 12,66 | 2,21M |
| 2026-07-20 | CNY 14,00 | -2,78 % | CNY 14,47 | CNY 14,92 | CNY 13,21 | 2,05M |
| 2026-07-17 | CNY 14,40 | -4,95 % | CNY 15,15 | CNY 15,40 | CNY 14,31 | 1,65M |
| 2026-07-16 | CNY 15,15 | -0,20 % | CNY 15,10 | CNY 15,50 | CNY 14,93 | 1,31M |
| 2026-07-15 | CNY 15,18 | +0,93 % | CNY 15,25 | CNY 15,46 | CNY 14,90 | 1,49M |
| 2026-07-14 | CNY 15,04 | -0,33 % | CNY 14,95 | CNY 15,17 | CNY 14,53 | 1,74M |
| 2026-07-13 | CNY 15,09 | -3,33 % | CNY 15,63 | CNY 15,65 | CNY 14,90 | 2,25M |
| 2026-07-10 | CNY 15,61 | +1,23 % | CNY 15,29 | CNY 15,74 | CNY 14,95 | 2,94M |
| 2026-07-09 | CNY 15,42 | +4,61 % | CNY 14,74 | CNY 16,07 | CNY 14,59 | 3,35M |
| 2026-07-08 | CNY 14,74 | -3,97 % | CNY 15,25 | CNY 15,35 | CNY 14,60 | 2,63M |
| 2026-07-07 | CNY 15,35 | +0,39 % | CNY 15,29 | CNY 16,47 | CNY 14,98 | 2,87M |
| 2026-07-06 | CNY 15,29 | -2,74 % | CNY 15,60 | CNY 16,02 | CNY 15,13 | 2,18M |
| 2026-07-03 | CNY 15,72 | +4,66 % | CNY 15,21 | CNY 15,80 | CNY 15,05 | 2,00M |
| 2026-07-02 | CNY 15,02 | -0,99 % | CNY 15,18 | CNY 15,80 | CNY 14,86 | 2,31M |
| 2026-07-01 | CNY 15,17 | +1,74 % | CNY 14,61 | CNY 15,37 | CNY 14,61 | 1,73M |
| 2026-06-30 | CNY 14,91 | -0,86 % | CNY 15,02 | CNY 15,31 | CNY 14,78 | 1,36M |
| 2026-06-29 | CNY 15,04 | +0,07 % | CNY 14,95 | CNY 15,31 | CNY 14,35 | 1,53M |
| 2026-06-26 | CNY 15,03 | -2,08 % | CNY 15,81 | CNY 15,81 | CNY 14,80 | 1,44M |
| 2026-06-25 | CNY 15,35 | -3,09 % | CNY 15,69 | CNY 16,00 | CNY 15,21 | 1,74M |
| 2026-06-24 | CNY 15,84 | -4,75 % | CNY 16,63 | CNY 16,83 | CNY 15,69 | 1,30M |
| 2026-06-23 | CNY 16,63 | +2,09 % | CNY 16,15 | CNY 17,01 | CNY 16,04 | 1,52M |
| 2026-06-22 | CNY 16,29 | +2,97 % | CNY 15,67 | CNY 16,37 | CNY 15,29 | 2,00M |
| 2026-06-18 | CNY 15,82 | -1,98 % | CNY 15,94 | CNY 16,21 | CNY 15,51 | 1,40M |
| 2026-06-17 | CNY 16,14 | -3,18 % | CNY 16,50 | CNY 16,74 | CNY 15,90 | 1,58M |
| 2026-06-16 | CNY 16,67 | +0,73 % | CNY 16,63 | CNY 16,95 | CNY 16,12 | 1,95M |
| 2026-06-15 | CNY 16,55 | -2,82 % | CNY 17,30 | CNY 17,60 | CNY 16,34 | 1,60M |
| 2026-06-12 | CNY 17,03 | +1,73 % | CNY 17,00 | CNY 17,42 | CNY 16,62 | 1,44M |
| 2026-06-11 | CNY 16,74 | -3,24 % | CNY 17,16 | CNY 17,16 | CNY 16,40 | 1,15M |
| 2026-06-10 | CNY 17,30 | +0,06 % | CNY 17,16 | CNY 17,38 | CNY 16,61 | 1,46M |
| 2026-06-09 | CNY 17,29 | -0,06 % | CNY 17,43 | CNY 17,80 | CNY 17,21 | 1,57M |
| 2026-06-08 | CNY 17,30 | -6,89 % | CNY 18,46 | CNY 18,46 | CNY 17,00 | 2,62M |
| 2026-06-05 | CNY 18,58 | +5,99 % | CNY 17,55 | CNY 18,87 | CNY 17,07 | 2,19M |
| 2026-06-04 | CNY 17,53 | -2,50 % | CNY 17,87 | CNY 18,10 | CNY 17,37 | 1,26M |
| 2026-06-03 | CNY 17,98 | -1,80 % | CNY 18,39 | CNY 18,43 | CNY 17,73 | 1,43M |
| 2026-06-02 | CNY 18,31 | -2,40 % | CNY 18,96 | CNY 19,04 | CNY 17,95 | 1,43M |
| 2026-06-01 | CNY 18,76 | +1,52 % | CNY 18,41 | CNY 19,30 | CNY 18,10 | 1,77M |
| 2026-05-29 | CNY 18,48 | -0,05 % | CNY 18,50 | CNY 19,90 | CNY 18,19 | 2,76M |
| 2026-05-28 | CNY 18,49 | -1,49 % | CNY 18,73 | CNY 18,84 | CNY 17,94 | 1,61M |
| 2026-05-27 | CNY 18,77 | -2,85 % | CNY 19,30 | CNY 19,67 | CNY 18,38 | 1,93M |
| 2026-05-26 | CNY 19,32 | +0,26 % | CNY 19,22 | CNY 19,68 | CNY 18,98 | 2,18M |