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