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 16,88 | -5,70 % | CNY 18,01 | CNY 18,02 | CNY 16,85 | 75,71M |
| 2026-09-29 | CNY 17,90 | +3,47 % | CNY 16,69 | CNY 18,30 | CNY 16,68 | 102,64M |
| 2026-09-28 | CNY 17,30 | -9,99 % | CNY 18,39 | CNY 18,98 | CNY 17,30 | 110,78M |
| 2026-09-24 | CNY 19,22 | +3,33 % | CNY 18,68 | CNY 20,00 | CNY 18,68 | 173,27M |
| 2026-09-23 | CNY 18,60 | -1,48 % | CNY 18,87 | CNY 19,27 | CNY 18,30 | 84,60M |
| 2026-09-22 | CNY 18,88 | -2,98 % | CNY 19,66 | CNY 19,68 | CNY 18,68 | 113,82M |
| 2026-09-21 | CNY 19,46 | -2,16 % | CNY 19,35 | CNY 19,89 | CNY 19,01 | 133,90M |
| 2026-09-18 | CNY 19,89 | -2,88 % | CNY 20,29 | CNY 20,49 | CNY 18,78 | 159,09M |
| 2026-09-17 | CNY 20,48 | +4,22 % | CNY 19,64 | CNY 21,60 | CNY 19,10 | 181,42M |
| 2026-09-16 | CNY 19,65 | +5,65 % | CNY 18,60 | CNY 20,00 | CNY 18,60 | 184,96M |
| 2026-09-15 | CNY 18,60 | -1,01 % | CNY 18,78 | CNY 19,79 | CNY 18,41 | 205,60M |
| 2026-09-14 | CNY 18,79 | +10,01 % | CNY 16,15 | CNY 18,79 | CNY 16,13 | 148,72M |
| 2026-09-11 | CNY 17,08 | +2,09 % | CNY 16,07 | CNY 17,88 | CNY 16,00 | 186,74M |
| 2026-09-10 | CNY 16,73 | -0,48 % | CNY 17,01 | CNY 17,25 | CNY 16,47 | 151,79M |
| 2026-09-09 | CNY 16,81 | -1,47 % | CNY 17,74 | CNY 17,97 | CNY 16,59 | 184,53M |
| 2026-09-08 | CNY 17,06 | +9,99 % | CNY 16,90 | CNY 17,06 | CNY 16,30 | 49,41M |
| 2026-09-07 | CNY 15,51 | +10,00 % | CNY 14,50 | CNY 15,51 | CNY 14,22 | 94,77M |
| 2026-09-04 | CNY 14,10 | +2,62 % | CNY 13,81 | CNY 15,11 | CNY 13,81 | 117,13M |
| 2026-09-03 | CNY 13,74 | -0,65 % | CNY 13,99 | CNY 14,08 | CNY 13,50 | 32,79M |
| 2026-09-02 | CNY 13,83 | -1,78 % | CNY 13,80 | CNY 14,01 | CNY 13,63 | 29,00M |
| 2026-09-01 | CNY 14,08 | -4,09 % | CNY 14,70 | CNY 14,70 | CNY 14,03 | 43,26M |
| 2026-08-31 | CNY 14,68 | +2,09 % | CNY 14,01 | CNY 14,73 | CNY 14,00 | 51,15M |
| 2026-08-28 | CNY 14,38 | -0,96 % | CNY 14,69 | CNY 14,95 | CNY 14,36 | 64,72M |
| 2026-08-27 | CNY 14,52 | +6,37 % | CNY 13,68 | CNY 14,95 | CNY 13,63 | 74,34M |
| 2026-08-26 | CNY 13,65 | -1,94 % | CNY 14,03 | CNY 14,09 | CNY 13,32 | 42,22M |
| 2026-08-25 | CNY 13,92 | +0,36 % | CNY 13,65 | CNY 14,02 | CNY 13,13 | 53,52M |
| 2026-08-24 | CNY 13,87 | -6,66 % | CNY 14,67 | CNY 14,67 | CNY 13,40 | 88,58M |
| 2026-08-21 | CNY 14,86 | -2,81 % | CNY 15,62 | CNY 15,66 | CNY 14,23 | 97,06M |
| 2026-08-20 | CNY 15,29 | +10,00 % | CNY 14,30 | CNY 15,29 | CNY 13,90 | 33,25M |
| 2026-08-19 | CNY 13,90 | -8,25 % | CNY 14,53 | CNY 14,89 | CNY 13,80 | 76,89M |
| 2026-08-18 | CNY 15,15 | -1,62 % | CNY 15,30 | CNY 15,67 | CNY 14,93 | 67,54M |
| 2026-08-17 | CNY 15,40 | +3,56 % | CNY 15,03 | CNY 15,40 | CNY 14,90 | 80,61M |
| 2026-08-14 | CNY 14,87 | +1,43 % | CNY 14,85 | CNY 14,98 | CNY 14,53 | 53,39M |
| 2026-08-13 | CNY 14,66 | -2,07 % | CNY 15,22 | CNY 15,30 | CNY 14,66 | 73,80M |
| 2026-08-12 | CNY 14,97 | +2,67 % | CNY 14,66 | CNY 15,12 | CNY 14,43 | 80,75M |
| 2026-08-11 | CNY 14,58 | -1,62 % | CNY 14,81 | CNY 15,00 | CNY 14,48 | 71,55M |
| 2026-08-10 | CNY 14,82 | -2,18 % | CNY 14,86 | CNY 15,32 | CNY 14,47 | 125,07M |
| 2026-08-07 | CNY 15,15 | +8,76 % | CNY 13,70 | CNY 15,32 | CNY 13,58 | 181,38M |
| 2026-08-06 | CNY 13,93 | +7,32 % | CNY 13,49 | CNY 14,19 | CNY 13,37 | 167,38M |
| 2026-08-05 | CNY 12,98 | +10,00 % | CNY 12,28 | CNY 12,98 | CNY 12,15 | 46,65M |
| 2026-08-04 | CNY 11,80 | +9,97 % | CNY 10,84 | CNY 11,80 | CNY 10,76 | 35,88M |
| 2026-08-03 | CNY 10,73 | -1,11 % | CNY 10,85 | CNY 10,94 | CNY 10,60 | 36,91M |
| 2026-07-31 | CNY 10,85 | +2,75 % | CNY 11,28 | CNY 11,51 | CNY 10,85 | 62,79M |
| 2026-07-30 | CNY 10,56 | -8,57 % | CNY 11,41 | CNY 11,55 | CNY 10,50 | 58,13M |
| 2026-07-29 | CNY 11,55 | -2,04 % | CNY 11,79 | CNY 11,82 | CNY 11,02 | 63,18M |
| 2026-07-28 | CNY 11,79 | -5,07 % | CNY 12,06 | CNY 12,58 | CNY 11,72 | 67,06M |
| 2026-07-27 | CNY 12,42 | +2,05 % | CNY 12,02 | CNY 12,46 | CNY 11,60 | 79,19M |
| 2026-07-24 | CNY 12,17 | +1,00 % | CNY 11,80 | CNY 12,76 | CNY 11,69 | 83,47M |
| 2026-07-23 | CNY 12,05 | +0,50 % | CNY 12,00 | CNY 12,70 | CNY 11,84 | 71,87M |
| 2026-07-22 | CNY 11,99 | +1,01 % | CNY 11,58 | CNY 12,85 | CNY 11,58 | 98,65M |
| 2026-07-21 | CNY 11,87 | +7,03 % | CNY 10,91 | CNY 12,04 | CNY 9,98 | 109,94M |
| 2026-07-20 | CNY 11,09 | -9,98 % | CNY 12,28 | CNY 12,43 | CNY 11,09 | 61,16M |
| 2026-07-17 | CNY 12,32 | -10,01 % | CNY 13,65 | CNY 13,85 | CNY 12,32 | 53,01M |
| 2026-07-16 | CNY 13,69 | -6,43 % | CNY 14,62 | CNY 14,81 | CNY 13,56 | 71,29M |
| 2026-07-15 | CNY 14,63 | -10,02 % | CNY 15,94 | CNY 16,18 | CNY 14,63 | 86,71M |
| 2026-07-14 | CNY 16,26 | +1,82 % | CNY 15,74 | CNY 16,50 | CNY 15,20 | 76,67M |
| 2026-07-13 | CNY 15,97 | -9,98 % | CNY 17,34 | CNY 17,90 | CNY 15,97 | 72,51M |
| 2026-07-10 | CNY 17,74 | -1,77 % | CNY 18,61 | CNY 19,41 | CNY 17,72 | 126,30M |
| 2026-07-09 | CNY 18,06 | +9,99 % | CNY 16,91 | CNY 18,06 | CNY 16,65 | 102,75M |
| 2026-07-08 | CNY 16,42 | -6,65 % | CNY 17,71 | CNY 17,73 | CNY 16,30 | 64,82M |
| 2026-07-07 | CNY 17,59 | -1,79 % | CNY 17,97 | CNY 18,63 | CNY 17,32 | 55,50M |
| 2026-07-06 | CNY 17,91 | -8,48 % | CNY 20,00 | CNY 20,16 | CNY 17,68 | 77,41M |
| 2026-07-03 | CNY 19,57 | -0,10 % | CNY 19,20 | CNY 20,20 | CNY 18,83 | 77,74M |
| 2026-07-02 | CNY 19,59 | -8,50 % | CNY 20,03 | CNY 20,80 | CNY 19,29 | 103,58M |
| 2026-07-01 | CNY 21,41 | -1,25 % | CNY 21,00 | CNY 22,49 | CNY 20,70 | 140,48M |
| 2026-06-30 | CNY 21,68 | +5,76 % | CNY 20,18 | CNY 22,30 | CNY 20,00 | 145,57M |
| 2026-06-29 | CNY 20,50 | -10,01 % | CNY 22,37 | CNY 22,80 | CNY 20,50 | 125,47M |
| 2026-06-26 | CNY 22,78 | +6,95 % | CNY 21,03 | CNY 23,40 | CNY 20,36 | 223,33M |
| 2026-06-25 | CNY 21,30 | +10,02 % | CNY 19,28 | CNY 21,30 | CNY 18,59 | 131,04M |
| 2026-06-24 | CNY 19,36 | -2,71 % | CNY 19,27 | CNY 19,82 | CNY 18,70 | 109,26M |
| 2026-06-23 | CNY 19,90 | -5,87 % | CNY 20,61 | CNY 21,06 | CNY 19,18 | 119,47M |
| 2026-06-22 | CNY 21,14 | +4,04 % | CNY 21,90 | CNY 22,00 | CNY 19,74 | 223,85M |
| 2026-06-18 | CNY 20,32 | +10,02 % | CNY 19,01 | CNY 20,32 | CNY 18,98 | 70,87M |
| 2026-06-17 | CNY 18,47 | +10,01 % | CNY 16,39 | CNY 18,47 | CNY 16,37 | 96,48M |
| 2026-06-16 | CNY 16,79 | +2,69 % | CNY 16,43 | CNY 16,92 | CNY 16,21 | 118,61M |
| 2026-06-15 | CNY 16,35 | +8,28 % | CNY 15,38 | CNY 16,43 | CNY 15,28 | 126,44M |
| 2026-06-12 | CNY 15,10 | -1,24 % | CNY 15,65 | CNY 16,53 | CNY 15,01 | 122,31M |
| 2026-06-11 | CNY 15,29 | -3,35 % | CNY 15,52 | CNY 16,00 | CNY 15,09 | 115,52M |
| 2026-06-10 | CNY 15,82 | -5,50 % | CNY 16,62 | CNY 17,29 | CNY 15,58 | 130,16M |
| 2026-06-09 | CNY 16,74 | -0,48 % | CNY 17,16 | CNY 17,30 | CNY 16,13 | 145,90M |
| 2026-06-08 | CNY 16,82 | -10,01 % | CNY 16,82 | CNY 17,73 | CNY 16,82 | 112,07M |
| 2026-06-05 | CNY 18,69 | -9,32 % | CNY 19,58 | CNY 19,90 | CNY 18,55 | 174,56M |
| 2026-06-04 | CNY 20,61 | +5,96 % | CNY 18,88 | CNY 21,00 | CNY 18,71 | 239,21M |
| 2026-06-03 | CNY 19,45 | -6,31 % | CNY 20,20 | CNY 21,88 | CNY 19,00 | 273,94M |
| 2026-06-02 | CNY 20,76 | +10,02 % | CNY 19,16 | CNY 20,76 | CNY 18,88 | 154,10M |
| 2026-06-01 | CNY 18,87 | +10,03 % | CNY 17,36 | CNY 18,87 | CNY 17,35 | 208,07M |
| 2026-05-29 | CNY 17,15 | -5,72 % | CNY 19,30 | CNY 19,55 | CNY 16,89 | 217,36M |
| 2026-05-28 | CNY 18,19 | +9,98 % | CNY 16,85 | CNY 18,19 | CNY 16,16 | 235,50M |
| 2026-05-27 | CNY 16,54 | +9,97 % | CNY 16,54 | CNY 16,54 | CNY 15,99 | 102,48M |
| 2026-05-26 | CNY 15,04 | +10,02 % | CNY 13,67 | CNY 15,04 | CNY 13,57 | 107,31M |