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