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