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