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