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