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