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 17,34 | -1,25 % | CNY 17,65 | CNY 18,47 | CNY 17,31 | 62,60M |
| 2026-09-29 | CNY 17,56 | -0,06 % | CNY 17,53 | CNY 17,77 | CNY 17,23 | 39,64M |
| 2026-09-28 | CNY 17,57 | -8,44 % | CNY 19,00 | CNY 19,19 | CNY 17,40 | 58,96M |
| 2026-09-24 | CNY 19,19 | -4,57 % | CNY 19,85 | CNY 20,30 | CNY 19,03 |
| 69,26M |
| 2026-09-23 | CNY 20,11 | +1,57 % | CNY 19,86 | CNY 20,63 | CNY 19,50 | 85,01M |
| 2026-09-22 | CNY 19,80 | +2,38 % | CNY 20,28 | CNY 20,38 | CNY 19,54 | 81,30M |
| 2026-09-21 | CNY 19,34 | +0,83 % | CNY 19,30 | CNY 19,65 | CNY 19,10 | 71,82M |
| 2026-09-18 | CNY 19,18 | -0,21 % | CNY 19,62 | CNY 19,74 | CNY 18,37 | 107,86M |
| 2026-09-17 | CNY 19,22 | -0,83 % | CNY 19,38 | CNY 20,34 | CNY 19,20 | 109,14M |
| 2026-09-16 | CNY 19,38 | +3,03 % | CNY 19,03 | CNY 19,62 | CNY 18,54 | 103,50M |
| 2026-09-15 | CNY 18,81 | 0,00 % | CNY 18,46 | CNY 19,48 | CNY 18,46 | 125,69M |
| 2026-09-14 | CNY 18,81 | +7,73 % | CNY 17,25 | CNY 19,21 | CNY 16,70 | 145,37M |
| 2026-09-11 | CNY 17,46 | +3,87 % | CNY 16,41 | CNY 17,56 | CNY 15,74 | 110,59M |
| 2026-09-10 | CNY 16,81 | +2,44 % | CNY 16,06 | CNY 17,23 | CNY 16,00 | 86,04M |
| 2026-09-09 | CNY 16,41 | -0,06 % | CNY 16,39 | CNY 16,96 | CNY 16,25 | 52,23M |
| 2026-09-08 | CNY 16,42 | +0,61 % | CNY 16,16 | CNY 16,96 | CNY 16,16 | 84,96M |
| 2026-09-07 | CNY 16,32 | +8,01 % | CNY 15,20 | CNY 16,62 | CNY 15,12 | 99,18M |
| 2026-09-04 | CNY 15,11 | -4,91 % | CNY 15,97 | CNY 16,30 | CNY 14,96 | 64,97M |
| 2026-09-03 | CNY 15,89 | -3,81 % | CNY 16,78 | CNY 16,79 | CNY 15,58 | 67,96M |
| 2026-09-02 | CNY 16,52 | -1,37 % | CNY 16,45 | CNY 16,98 | CNY 16,30 | 54,73M |
| 2026-09-01 | CNY 16,75 | -4,50 % | CNY 17,55 | CNY 17,60 | CNY 16,72 | 66,54M |
| 2026-08-31 | CNY 17,54 | -0,74 % | CNY 17,40 | CNY 17,90 | CNY 17,10 | 82,01M |
| 2026-08-28 | CNY 17,67 | +4,49 % | CNY 17,40 | CNY 18,46 | CNY 17,10 | 129,07M |
| 2026-08-27 | CNY 16,91 | +10,02 % | CNY 15,64 | CNY 16,91 | CNY 15,64 | 58,66M |
| 2026-08-26 | CNY 15,37 | -0,97 % | CNY 15,75 | CNY 15,85 | CNY 14,89 | 45,48M |
| 2026-08-25 | CNY 15,52 | -0,89 % | CNY 15,00 | CNY 15,78 | CNY 14,98 | 44,26M |
| 2026-08-24 | CNY 15,66 | -5,21 % | CNY 16,61 | CNY 16,72 | CNY 15,15 | 63,17M |
| 2026-08-21 | CNY 16,52 | +1,23 % | CNY 16,28 | CNY 16,85 | CNY 15,89 | 57,89M |
| 2026-08-20 | CNY 16,32 | -0,91 % | CNY 16,88 | CNY 16,89 | CNY 16,00 | 67,12M |
| 2026-08-19 | CNY 16,47 | -7,68 % | CNY 17,07 | CNY 18,00 | CNY 16,30 | 90,26M |
| 2026-08-18 | CNY 17,84 | +1,42 % | CNY 18,54 | CNY 19,00 | CNY 17,50 | 141,86M |
| 2026-08-17 | CNY 17,59 | +10,01 % | CNY 16,25 | CNY 17,59 | CNY 16,20 | 60,30M |
| 2026-08-14 | CNY 15,99 | +5,68 % | CNY 15,21 | CNY 16,64 | CNY 15,21 | 98,67M |
| 2026-08-13 | CNY 15,13 | -1,18 % | CNY 15,60 | CNY 16,12 | CNY 15,12 | 55,04M |
| 2026-08-12 | CNY 15,31 | +2,55 % | CNY 15,12 | CNY 15,46 | CNY 14,81 | 48,56M |
| 2026-08-11 | CNY 14,93 | -1,65 % | CNY 15,06 | CNY 15,38 | CNY 14,77 | 55,75M |
| 2026-08-10 | CNY 15,18 | +0,86 % | CNY 15,48 | CNY 15,75 | CNY 14,63 | 86,75M |
| 2026-08-07 | CNY 15,05 | +7,19 % | CNY 14,08 | CNY 15,44 | CNY 13,77 | 104,27M |
| 2026-08-06 | CNY 14,04 | +3,85 % | CNY 13,30 | CNY 14,32 | CNY 13,20 | 67,55M |
| 2026-08-05 | CNY 13,52 | +8,07 % | CNY 12,40 | CNY 13,66 | CNY 12,31 | 55,91M |
| 2026-08-04 | CNY 12,51 | +6,47 % | CNY 11,90 | CNY 12,61 | CNY 11,73 | 48,53M |
| 2026-08-03 | CNY 11,75 | -4,55 % | CNY 12,10 | CNY 12,40 | CNY 11,65 | 49,70M |
| 2026-07-31 | CNY 12,31 | +6,67 % | CNY 12,38 | CNY 12,69 | CNY 12,10 | 78,09M |
| 2026-07-30 | CNY 11,54 | -7,90 % | CNY 12,50 | CNY 12,59 | CNY 11,36 | 59,64M |
| 2026-07-29 | CNY 12,53 | -5,58 % | CNY 13,10 | CNY 13,33 | CNY 11,97 | 69,68M |
| 2026-07-28 | CNY 13,27 | -7,27 % | CNY 13,97 | CNY 14,45 | CNY 13,07 | 52,07M |
| 2026-07-27 | CNY 14,31 | +6,08 % | CNY 13,65 | CNY 14,34 | CNY 13,15 | 57,53M |
| 2026-07-24 | CNY 13,49 | -3,23 % | CNY 13,57 | CNY 14,35 | CNY 13,34 | 44,84M |
| 2026-07-23 | CNY 13,94 | +1,01 % | CNY 14,08 | CNY 14,78 | CNY 13,60 | 66,89M |
| 2026-07-22 | CNY 13,80 | -4,56 % | CNY 13,80 | CNY 14,89 | CNY 13,60 | 83,97M |
| 2026-07-21 | CNY 14,46 | +0,70 % | CNY 13,69 | CNY 14,48 | CNY 12,92 | 103,55M |
| 2026-07-20 | CNY 14,36 | -9,97 % | CNY 16,20 | CNY 16,26 | CNY 14,36 | 43,96M |
| 2026-07-17 | CNY 15,95 | -7,43 % | CNY 17,57 | CNY 17,68 | CNY 15,88 | 55,70M |
| 2026-07-16 | CNY 17,23 | -5,17 % | CNY 17,66 | CNY 18,76 | CNY 16,99 | 61,26M |
| 2026-07-15 | CNY 18,17 | -0,16 % | CNY 19,30 | CNY 19,38 | CNY 18,13 | 66,64M |
| 2026-07-14 | CNY 18,20 | +6,43 % | CNY 16,63 | CNY 18,42 | CNY 16,40 | 70,91M |
| 2026-07-13 | CNY 17,10 | -10,00 % | CNY 18,67 | CNY 19,03 | CNY 17,10 | 51,84M |
| 2026-07-10 | CNY 19,00 | -5,28 % | CNY 20,05 | CNY 21,10 | CNY 18,99 | 65,45M |
| 2026-07-09 | CNY 20,06 | +1,31 % | CNY 20,14 | CNY 20,36 | CNY 18,94 | 64,73M |
| 2026-07-08 | CNY 19,80 | -4,76 % | CNY 21,03 | CNY 21,20 | CNY 19,40 | 61,23M |
| 2026-07-07 | CNY 20,79 | -3,17 % | CNY 21,89 | CNY 22,10 | CNY 20,43 | 55,96M |
| 2026-07-06 | CNY 21,47 | -4,07 % | CNY 22,78 | CNY 23,80 | CNY 21,15 | 70,76M |
| 2026-07-03 | CNY 22,38 | -1,80 % | CNY 22,00 | CNY 23,50 | CNY 21,87 | 78,37M |
| 2026-07-02 | CNY 22,79 | -4,16 % | CNY 22,61 | CNY 24,70 | CNY 22,11 | 86,24M |
| 2026-07-01 | CNY 23,78 | -1,61 % | CNY 23,69 | CNY 25,60 | CNY 23,41 | 88,73M |
| 2026-06-30 | CNY 24,17 | -0,62 % | CNY 24,03 | CNY 24,52 | CNY 23,23 | 94,17M |
| 2026-06-29 | CNY 24,32 | -7,28 % | CNY 27,00 | CNY 27,01 | CNY 23,61 | 126,01M |
| 2026-06-26 | CNY 26,23 | +5,13 % | CNY 24,18 | CNY 27,45 | CNY 23,68 | 134,29M |
| 2026-06-25 | CNY 24,95 | +6,22 % | CNY 23,07 | CNY 25,15 | CNY 22,78 | 126,71M |
| 2026-06-24 | CNY 23,49 | +0,60 % | CNY 22,57 | CNY 23,97 | CNY 22,50 | 112,33M |
| 2026-06-23 | CNY 23,35 | -9,98 % | CNY 26,00 | CNY 26,45 | CNY 23,35 | 116,33M |
| 2026-06-22 | CNY 25,94 | +10,01 % | CNY 23,66 | CNY 25,94 | CNY 23,11 | 150,46M |
| 2026-06-18 | CNY 23,58 | +1,64 % | CNY 23,64 | CNY 24,65 | CNY 22,67 | 141,84M |
| 2026-06-17 | CNY 23,20 | +10,00 % | CNY 21,50 | CNY 23,20 | CNY 21,50 | 78,53M |
| 2026-06-16 | CNY 21,09 | +10,02 % | CNY 19,89 | CNY 21,09 | CNY 19,88 | 91,21M |
| 2026-06-15 | CNY 19,17 | +9,98 % | CNY 17,76 | CNY 19,17 | CNY 17,60 | 53,78M |
| 2026-06-12 | CNY 17,43 | -2,63 % | CNY 17,96 | CNY 18,50 | CNY 17,31 | 100,14M |
| 2026-06-11 | CNY 17,90 | -1,92 % | CNY 18,35 | CNY 18,49 | CNY 17,22 | 134,31M |
| 2026-06-10 | CNY 18,25 | +10,01 % | CNY 17,00 | CNY 18,25 | CNY 17,00 | 199,59M |
| 2026-06-09 | CNY 16,59 | +10,01 % | CNY 15,65 | CNY 16,59 | CNY 15,64 | 75,71M |
| 2026-06-08 | CNY 15,08 | -9,97 % | CNY 15,16 | CNY 15,84 | CNY 15,08 | 47,53M |
| 2026-06-05 | CNY 16,75 | -4,67 % | CNY 17,25 | CNY 17,60 | CNY 16,68 | 60,11M |
| 2026-06-04 | CNY 17,57 | +1,50 % | CNY 16,85 | CNY 17,68 | CNY 16,12 | 92,89M |
| 2026-06-03 | CNY 17,31 | -5,82 % | CNY 18,29 | CNY 18,56 | CNY 17,04 | 122,38M |
| 2026-06-02 | CNY 18,38 | +7,86 % | CNY 16,70 | CNY 18,74 | CNY 16,67 | 123,05M |
| 2026-06-01 | CNY 17,04 | +2,77 % | CNY 16,29 | CNY 17,74 | CNY 16,20 | 98,21M |
| 2026-05-29 | CNY 16,58 | -4,82 % | CNY 17,30 | CNY 18,56 | CNY 16,20 | 116,16M |
| 2026-05-28 | CNY 17,42 | +5,19 % | CNY 16,16 | CNY 17,42 | CNY 16,16 | 94,28M |
| 2026-05-27 | CNY 16,56 | -2,47 % | CNY 17,00 | CNY 17,47 | CNY 15,94 | 86,44M |
| 2026-05-26 | CNY 16,98 | +2,78 % | CNY 16,53 | CNY 17,38 | CNY 16,03 | 95,88M |