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