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