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