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 20,22 | +10,01 % | CNY 18,41 | CNY 20,22 | CNY 18,41 | 8,79M |
| 2026-09-29 | CNY 18,38 | +2,00 % | CNY 18,03 | CNY 19,10 | CNY 17,70 | 6,75M |
| 2026-09-28 | CNY 18,02 | +1,29 % | CNY 17,77 | CNY 18,45 | CNY 17,50 | 7,99M |
| 2026-09-24 | CNY 17,79 | -10,02 % | CNY 18,00 | CNY 18,97 | CNY 17,79 | 13,15M |
| 2026-09-23 | CNY 19,77 | -10,01 % | CNY 19,77 | CNY 19,77 | CNY 19,77 | 1,36M |
| 2026-09-22 | CNY 21,97 | -7,26 % | CNY 22,94 | CNY 23,30 | CNY 21,81 | 8,02M |
| 2026-09-21 | CNY 23,69 | +2,11 % | CNY 23,50 | CNY 24,33 | CNY 22,51 | 7,45M |
| 2026-09-18 | CNY 23,20 | -2,93 % | CNY 24,29 | CNY 24,29 | CNY 22,70 | 5,94M |
| 2026-09-17 | CNY 23,90 | -4,32 % | CNY 24,85 | CNY 25,20 | CNY 23,33 | 7,05M |
| 2026-09-16 | CNY 24,98 | +8,14 % | CNY 22,51 | CNY 25,40 | CNY 21,60 | 9,28M |
| 2026-09-15 | CNY 23,10 | -10,01 % | CNY 25,46 | CNY 26,29 | CNY 23,10 | 8,97M |
| 2026-09-14 | CNY 25,67 | +1,22 % | CNY 25,25 | CNY 25,99 | CNY 24,30 | 6,67M |
| 2026-09-11 | CNY 25,36 | +8,24 % | CNY 22,95 | CNY 25,57 | CNY 22,51 | 9,42M |
| 2026-09-10 | CNY 23,43 | +10,00 % | CNY 21,70 | CNY 23,43 | CNY 21,55 | 9,71M |
| 2026-09-09 | CNY 21,30 | -4,70 % | CNY 21,72 | CNY 22,54 | CNY 20,83 | 9,00M |
| 2026-09-08 | CNY 22,35 | +3,00 % | CNY 22,35 | CNY 23,69 | CNY 21,39 | 10,60M |
| 2026-09-07 | CNY 21,70 | +6,63 % | CNY 22,39 | CNY 22,39 | CNY 21,01 | 11,03M |
| 2026-09-04 | CNY 20,35 | +10,00 % | CNY 20,00 | CNY 20,35 | CNY 19,81 | 3,15M |
| 2026-09-03 | CNY 18,50 | +1,76 % | CNY 18,18 | CNY 18,86 | CNY 17,89 | 5,33M |
| 2026-09-02 | CNY 18,18 | -5,75 % | CNY 19,07 | CNY 19,82 | CNY 17,80 | 7,43M |
| 2026-09-01 | CNY 19,29 | +4,21 % | CNY 18,62 | CNY 19,38 | CNY 18,06 | 8,16M |
| 2026-08-31 | CNY 18,51 | +9,98 % | CNY 16,80 | CNY 18,51 | CNY 16,66 | 7,86M |
| 2026-08-28 | CNY 16,83 | +1,26 % | CNY 16,22 | CNY 17,49 | CNY 16,22 | 6,39M |
| 2026-08-27 | CNY 16,62 | +0,12 % | CNY 16,42 | CNY 16,91 | CNY 16,12 | 5,97M |
| 2026-08-26 | CNY 16,60 | +7,17 % | CNY 15,52 | CNY 17,04 | CNY 15,52 | 8,69M |
| 2026-08-25 | CNY 15,49 | +10,01 % | CNY 13,98 | CNY 15,49 | CNY 13,98 | 4,76M |
| 2026-08-24 | CNY 14,08 | -4,41 % | CNY 14,50 | CNY 14,85 | CNY 14,06 | 3,75M |
| 2026-08-21 | CNY 14,73 | +4,91 % | CNY 13,90 | CNY 14,77 | CNY 13,45 | 5,38M |
| 2026-08-20 | CNY 14,04 | +0,93 % | CNY 14,00 | CNY 14,18 | CNY 13,67 | 3,44M |
| 2026-08-19 | CNY 13,91 | -6,77 % | CNY 14,98 | CNY 15,15 | CNY 13,83 | 5,15M |
| 2026-08-18 | CNY 14,92 | +2,05 % | CNY 14,48 | CNY 15,19 | CNY 14,44 | 4,78M |
| 2026-08-17 | CNY 14,62 | +3,39 % | CNY 14,15 | CNY 14,88 | CNY 13,90 | 5,09M |
| 2026-08-14 | CNY 14,14 | -0,77 % | CNY 14,04 | CNY 14,25 | CNY 13,71 | 4,68M |
| 2026-08-13 | CNY 14,25 | -0,90 % | CNY 14,43 | CNY 15,10 | CNY 14,06 | 5,09M |
| 2026-08-12 | CNY 14,38 | -2,44 % | CNY 14,38 | CNY 14,61 | CNY 14,19 | 3,22M |
| 2026-08-11 | CNY 14,74 | +3,00 % | CNY 14,25 | CNY 14,96 | CNY 13,80 | 4,60M |
| 2026-08-10 | CNY 14,31 | -3,51 % | CNY 14,29 | CNY 14,82 | CNY 13,60 | 4,24M |
| 2026-08-07 | CNY 14,83 | -3,95 % | CNY 15,52 | CNY 15,53 | CNY 14,74 | 4,78M |
| 2026-08-06 | CNY 15,44 | +2,39 % | CNY 14,99 | CNY 15,58 | CNY 14,70 | 5,56M |
| 2026-08-05 | CNY 15,08 | -0,79 % | CNY 15,00 | CNY 15,39 | CNY 14,78 | 5,11M |
| 2026-08-04 | CNY 15,20 | -1,68 % | CNY 15,46 | CNY 15,92 | CNY 14,99 | 7,93M |
| 2026-08-03 | CNY 15,46 | +10,04 % | CNY 13,70 | CNY 15,46 | CNY 13,68 | 7,58M |
| 2026-07-31 | CNY 14,05 | +3,38 % | CNY 13,60 | CNY 14,60 | CNY 13,60 | 6,07M |
| 2026-07-30 | CNY 13,59 | -6,79 % | CNY 14,32 | CNY 14,50 | CNY 13,45 | 6,25M |
| 2026-07-29 | CNY 14,58 | +4,14 % | CNY 14,32 | CNY 14,67 | CNY 13,40 | 6,94M |
| 2026-07-28 | CNY 14,00 | -0,71 % | CNY 14,01 | CNY 14,93 | CNY 13,86 | 7,36M |
| 2026-07-27 | CNY 14,10 | +6,09 % | CNY 12,81 | CNY 14,27 | CNY 12,78 | 7,31M |
| 2026-07-24 | CNY 13,29 | -0,60 % | CNY 14,50 | CNY 14,71 | CNY 13,20 | 11,86M |
| 2026-07-23 | CNY 13,37 | +10,04 % | CNY 12,40 | CNY 13,37 | CNY 12,37 | 2,90M |
| 2026-07-22 | CNY 12,15 | +2,19 % | CNY 11,79 | CNY 12,40 | CNY 11,34 | 6,33M |
| 2026-07-21 | CNY 11,89 | -0,75 % | CNY 11,98 | CNY 12,65 | CNY 10,78 | 11,04M |
| 2026-07-20 | CNY 11,98 | -9,99 % | CNY 13,55 | CNY 13,82 | CNY 11,98 | 7,26M |
| 2026-07-17 | CNY 13,31 | -6,53 % | CNY 14,24 | CNY 14,40 | CNY 13,01 | 7,16M |
| 2026-07-16 | CNY 14,24 | +0,64 % | CNY 14,54 | CNY 14,89 | CNY 13,86 | 8,01M |
| 2026-07-15 | CNY 14,15 | -9,35 % | CNY 15,78 | CNY 16,00 | CNY 14,10 | 10,75M |
| 2026-07-14 | CNY 15,61 | -7,08 % | CNY 16,98 | CNY 17,30 | CNY 15,55 | 7,52M |
| 2026-07-13 | CNY 16,80 | -6,46 % | CNY 18,20 | CNY 18,42 | CNY 16,60 | 6,92M |
| 2026-07-10 | CNY 17,96 | +5,65 % | CNY 17,00 | CNY 18,48 | CNY 17,00 | 7,33M |
| 2026-07-09 | CNY 17,00 | -5,71 % | CNY 18,03 | CNY 18,99 | CNY 17,00 | 8,12M |
| 2026-07-08 | CNY 18,03 | +10,01 % | CNY 16,11 | CNY 18,03 | CNY 16,11 | 9,32M |
| 2026-07-07 | CNY 16,39 | -9,99 % | CNY 17,89 | CNY 17,89 | CNY 16,39 | 7,28M |
| 2026-07-06 | CNY 18,21 | -9,99 % | CNY 19,10 | CNY 19,60 | CNY 18,21 | 7,06M |
| 2026-07-03 | CNY 20,23 | -4,98 % | CNY 20,23 | CNY 21,43 | CNY 20,23 | 9,79M |
| 2026-07-02 | CNY 21,29 | +4,98 % | CNY 21,29 | CNY 21,29 | CNY 20,99 | 2,52M |
| 2026-07-01 | CNY 20,28 | +5,02 % | CNY 20,28 | CNY 20,28 | CNY 20,08 | 3,31M |
| 2026-06-30 | CNY 19,31 | +5,00 % | CNY 19,31 | CNY 19,31 | CNY 18,94 | 4,91M |
| 2026-06-29 | CNY 18,39 | +5,03 % | CNY 16,99 | CNY 18,39 | CNY 16,63 | 10,68M |
| 2026-06-26 | CNY 17,51 | -0,85 % | CNY 16,78 | CNY 18,53 | CNY 16,78 | 14,67M |
| 2026-06-25 | CNY 17,66 | -5,00 % | CNY 17,66 | CNY 17,66 | CNY 17,66 | 478,20K |
| 2026-06-24 | CNY 18,59 | -5,01 % | CNY 18,59 | CNY 18,77 | CNY 18,59 | 5,02M |
| 2026-06-23 | CNY 19,57 | +4,04 % | CNY 18,82 | CNY 19,75 | CNY 17,87 | 13,15M |
| 2026-06-22 | CNY 18,81 | -5,00 % | CNY 18,81 | CNY 18,81 | CNY 18,81 | 989,20K |
| 2026-06-18 | CNY 19,80 | -4,99 % | CNY 19,80 | CNY 19,80 | CNY 19,80 | 709,10K |
| 2026-06-17 | CNY 20,84 | -5,01 % | CNY 20,84 | CNY 20,84 | CNY 20,84 | 1,00M |
| 2026-06-16 | CNY 21,94 | -4,98 % | CNY 21,94 | CNY 23,48 | CNY 21,94 | 13,43M |
| 2026-06-15 | CNY 23,09 | -4,98 % | CNY 23,09 | CNY 23,09 | CNY 23,09 | 1,28M |
| 2026-06-12 | CNY 24,30 | -5,00 % | CNY 26,25 | CNY 26,80 | CNY 24,30 | 6,07M |
| 2026-06-11 | CNY 25,58 | +5,01 % | CNY 23,14 | CNY 25,58 | CNY 23,14 | 13,84M |
| 2026-06-10 | CNY 24,36 | -4,99 % | CNY 24,36 | CNY 24,36 | CNY 24,36 | 1,90M |
| 2026-06-09 | CNY 25,64 | -5,00 % | CNY 28,34 | CNY 28,34 | CNY 25,64 | 18,43M |
| 2026-06-08 | CNY 26,99 | +5,02 % | CNY 26,90 | CNY 26,99 | CNY 26,23 | 9,35M |
| 2026-06-05 | CNY 25,70 | +4,98 % | CNY 25,00 | CNY 25,70 | CNY 24,99 | 7,08M |
| 2026-06-04 | CNY 24,48 | -5,01 % | CNY 26,78 | CNY 27,06 | CNY 24,48 | 15,43M |
| 2026-06-03 | CNY 25,77 | +5,01 % | CNY 25,77 | CNY 25,77 | CNY 25,01 | 11,43M |
| 2026-06-02 | CNY 24,54 | +5,01 % | CNY 24,54 | CNY 24,54 | CNY 23,65 | 5,20M |
| 2026-06-01 | CNY 23,37 | +4,99 % | CNY 23,27 | CNY 23,37 | CNY 23,00 | 1,25M |
| 2026-05-29 | CNY 22,26 | +5,00 % | CNY 21,20 | CNY 22,26 | CNY 20,90 | 10,15M |
| 2026-05-28 | CNY 21,20 | +0,90 % | CNY 19,96 | CNY 22,06 | CNY 19,96 | 19,62M |
| 2026-05-27 | CNY 21,01 | +5,00 % | CNY 20,68 | CNY 21,01 | CNY 20,02 | 8,80M |
| 2026-05-26 | CNY 20,01 | +4,98 % | CNY 20,01 | CNY 20,01 | CNY 18,66 | 11,80M |