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