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 16,17 | +10,00 % | CNY 14,73 | CNY 16,17 | CNY 14,54 | 35,69M |
| 2026-09-29 | CNY 14,70 | -0,41 % | CNY 14,23 | CNY 15,15 | CNY 14,22 | 53,07M |
| 2026-09-28 | CNY 14,76 | +9,99 % | CNY 13,68 | CNY 14,76 | CNY 13,53 | 31,29M |
| 2026-09-24 | CNY 13,42 | -2,12 % | CNY 13,63 | CNY 13,75 | CNY 13,35 | 6,28M |
| 2026-09-23 | CNY 13,71 | +0,51 % | CNY 13,59 | CNY 13,91 | CNY 13,59 | 7,53M |
| 2026-09-22 | CNY 13,64 | -0,29 % | CNY 13,72 | CNY 13,82 | CNY 13,53 | 7,77M |
| 2026-09-21 | CNY 13,68 | +1,33 % | CNY 13,50 | CNY 13,79 | CNY 13,44 | 8,50M |
| 2026-09-18 | CNY 13,50 | +0,82 % | CNY 13,66 | CNY 13,66 | CNY 13,36 | 9,75M |
| 2026-09-17 | CNY 13,39 | -0,30 % | CNY 13,38 | CNY 13,70 | CNY 13,26 | 11,29M |
| 2026-09-16 | CNY 13,43 | +2,36 % | CNY 13,03 | CNY 13,46 | CNY 13,03 | 10,11M |
| 2026-09-15 | CNY 13,12 | -0,38 % | CNY 13,13 | CNY 13,24 | CNY 13,00 | 7,52M |
| 2026-09-14 | CNY 13,17 | +2,41 % | CNY 12,76 | CNY 13,24 | CNY 12,60 | 7,93M |
| 2026-09-11 | CNY 12,86 | +0,23 % | CNY 12,61 | CNY 13,00 | CNY 12,52 | 6,90M |
| 2026-09-10 | CNY 12,83 | -1,84 % | CNY 13,01 | CNY 13,01 | CNY 12,72 | 4,97M |
| 2026-09-09 | CNY 13,07 | -1,58 % | CNY 13,25 | CNY 13,35 | CNY 12,99 | 7,57M |
| 2026-09-08 | CNY 13,28 | +2,47 % | CNY 12,90 | CNY 13,50 | CNY 12,90 | 11,66M |
| 2026-09-07 | CNY 12,96 | +1,09 % | CNY 12,77 | CNY 13,04 | CNY 12,77 | 4,63M |
| 2026-09-04 | CNY 12,82 | -1,38 % | CNY 13,05 | CNY 13,18 | CNY 12,72 | 6,26M |
| 2026-09-03 | CNY 13,00 | -0,38 % | CNY 13,03 | CNY 13,26 | CNY 12,88 | 5,40M |
| 2026-09-02 | CNY 13,05 | -0,61 % | CNY 12,95 | CNY 13,13 | CNY 12,88 | 4,58M |
| 2026-09-01 | CNY 13,13 | -0,53 % | CNY 13,25 | CNY 13,28 | CNY 12,99 | 6,02M |
| 2026-08-31 | CNY 13,20 | +2,01 % | CNY 12,86 | CNY 13,23 | CNY 12,77 | 6,80M |
| 2026-08-28 | CNY 12,94 | +1,25 % | CNY 12,75 | CNY 13,16 | CNY 12,72 | 7,06M |
| 2026-08-27 | CNY 12,78 | +1,67 % | CNY 12,62 | CNY 12,82 | CNY 12,56 | 5,72M |
| 2026-08-26 | CNY 12,57 | -1,02 % | CNY 12,71 | CNY 12,74 | CNY 12,36 | 5,30M |
| 2026-08-25 | CNY 12,70 | +2,09 % | CNY 12,40 | CNY 12,77 | CNY 12,14 | 6,70M |
| 2026-08-24 | CNY 12,44 | -2,81 % | CNY 12,76 | CNY 12,86 | CNY 12,24 | 6,35M |
| 2026-08-21 | CNY 12,80 | +0,47 % | CNY 12,60 | CNY 12,89 | CNY 12,39 | 7,82M |
| 2026-08-20 | CNY 12,74 | -0,70 % | CNY 13,02 | CNY 13,11 | CNY 12,64 | 8,79M |
| 2026-08-19 | CNY 12,83 | -5,31 % | CNY 13,00 | CNY 13,44 | CNY 12,80 | 15,80M |
| 2026-08-18 | CNY 13,55 | +1,80 % | CNY 13,25 | CNY 13,90 | CNY 13,23 | 20,17M |
| 2026-08-17 | CNY 13,31 | +2,07 % | CNY 13,16 | CNY 13,32 | CNY 12,91 | 7,62M |
| 2026-08-14 | CNY 13,04 | +1,40 % | CNY 12,90 | CNY 13,07 | CNY 12,81 | 6,86M |
| 2026-08-13 | CNY 12,86 | -2,72 % | CNY 13,32 | CNY 13,37 | CNY 12,86 | 8,48M |
| 2026-08-12 | CNY 13,22 | +1,46 % | CNY 13,02 | CNY 13,24 | CNY 12,96 | 7,60M |
| 2026-08-11 | CNY 13,03 | -1,66 % | CNY 13,06 | CNY 13,15 | CNY 12,80 | 12,51M |
| 2026-08-10 | CNY 13,25 | -0,90 % | CNY 13,40 | CNY 13,45 | CNY 12,95 | 8,77M |
| 2026-08-07 | CNY 13,37 | +1,67 % | CNY 13,16 | CNY 13,38 | CNY 12,91 | 10,84M |
| 2026-08-06 | CNY 13,15 | +1,39 % | CNY 12,90 | CNY 13,20 | CNY 12,82 | 11,33M |
| 2026-08-05 | CNY 12,97 | +2,94 % | CNY 12,62 | CNY 13,04 | CNY 12,52 | 12,09M |
| 2026-08-04 | CNY 12,60 | +3,87 % | CNY 12,20 | CNY 12,69 | CNY 12,17 | 10,38M |
| 2026-08-03 | CNY 12,13 | +1,68 % | CNY 11,96 | CNY 12,15 | CNY 11,88 | 7,33M |
| 2026-07-31 | CNY 11,93 | +2,76 % | CNY 12,24 | CNY 12,24 | CNY 11,92 | 10,43M |
| 2026-07-30 | CNY 11,61 | -3,49 % | CNY 11,95 | CNY 12,06 | CNY 11,56 | 8,92M |
| 2026-07-29 | CNY 12,03 | +0,33 % | CNY 11,88 | CNY 12,04 | CNY 11,60 | 9,63M |
| 2026-07-28 | CNY 11,99 | +0,33 % | CNY 11,77 | CNY 12,35 | CNY 11,75 | 11,07M |
| 2026-07-27 | CNY 11,95 | +4,00 % | CNY 11,33 | CNY 11,98 | CNY 11,33 | 10,44M |
| 2026-07-24 | CNY 11,49 | -2,21 % | CNY 11,59 | CNY 11,70 | CNY 11,30 | 7,82M |
| 2026-07-23 | CNY 11,75 | +1,91 % | CNY 11,53 | CNY 11,76 | CNY 11,42 | 9,17M |
| 2026-07-22 | CNY 11,53 | -2,70 % | CNY 11,65 | CNY 11,88 | CNY 11,50 | 13,48M |
| 2026-07-21 | CNY 11,85 | +5,80 % | CNY 11,29 | CNY 11,85 | CNY 10,42 | 20,87M |
| 2026-07-20 | CNY 11,20 | -6,90 % | CNY 12,25 | CNY 12,32 | CNY 10,96 | 17,43M |
| 2026-07-17 | CNY 12,03 | -7,46 % | CNY 13,00 | CNY 13,04 | CNY 11,98 | 16,13M |
| 2026-07-16 | CNY 13,00 | -1,37 % | CNY 13,00 | CNY 13,44 | CNY 12,96 | 11,91M |
| 2026-07-15 | CNY 13,18 | -3,09 % | CNY 13,68 | CNY 13,77 | CNY 13,17 | 12,92M |
| 2026-07-14 | CNY 13,60 | +1,64 % | CNY 13,36 | CNY 13,64 | CNY 13,03 | 14,42M |
| 2026-07-13 | CNY 13,38 | -7,08 % | CNY 14,40 | CNY 14,50 | CNY 13,30 | 17,19M |
| 2026-07-10 | CNY 14,40 | -2,70 % | CNY 14,66 | CNY 15,16 | CNY 14,40 | 21,88M |
| 2026-07-09 | CNY 14,80 | +0,14 % | CNY 14,82 | CNY 15,37 | CNY 14,17 | 19,28M |
| 2026-07-08 | CNY 14,78 | -5,01 % | CNY 15,45 | CNY 15,60 | CNY 14,71 | 17,67M |
| 2026-07-07 | CNY 15,56 | -4,07 % | CNY 16,00 | CNY 16,32 | CNY 15,37 | 19,42M |
| 2026-07-06 | CNY 16,22 | -7,89 % | CNY 17,62 | CNY 17,73 | CNY 16,20 | 28,06M |
| 2026-07-03 | CNY 17,61 | -6,28 % | CNY 18,53 | CNY 18,74 | CNY 17,50 | 30,13M |
| 2026-07-02 | CNY 18,79 | -9,05 % | CNY 19,53 | CNY 19,81 | CNY 18,59 | 40,77M |
| 2026-07-01 | CNY 20,66 | -6,01 % | CNY 20,85 | CNY 21,18 | CNY 20,06 | 48,63M |
| 2026-06-30 | CNY 21,98 | +4,87 % | CNY 19,95 | CNY 22,36 | CNY 19,95 | 64,68M |
| 2026-06-29 | CNY 20,96 | +8,38 % | CNY 20,01 | CNY 21,27 | CNY 19,80 | 68,81M |
| 2026-06-26 | CNY 19,34 | +10,01 % | CNY 17,80 | CNY 19,34 | CNY 17,45 | 53,96M |
| 2026-06-25 | CNY 17,58 | -2,39 % | CNY 18,80 | CNY 19,00 | CNY 17,38 | 35,75M |
| 2026-06-24 | CNY 18,01 | -3,74 % | CNY 18,52 | CNY 18,70 | CNY 17,52 | 37,90M |
| 2026-06-23 | CNY 18,71 | +9,99 % | CNY 17,07 | CNY 18,71 | CNY 17,07 | 38,17M |
| 2026-06-22 | CNY 17,01 | -1,62 % | CNY 17,50 | CNY 17,86 | CNY 16,68 | 28,35M |
| 2026-06-18 | CNY 17,29 | -6,54 % | CNY 18,40 | CNY 18,40 | CNY 17,26 | 35,33M |
| 2026-06-17 | CNY 18,50 | +3,53 % | CNY 17,62 | CNY 19,18 | CNY 17,53 | 38,39M |
| 2026-06-16 | CNY 17,87 | +2,52 % | CNY 17,42 | CNY 18,27 | CNY 16,66 | 36,39M |
| 2026-06-15 | CNY 17,43 | +0,75 % | CNY 16,22 | CNY 17,84 | CNY 16,22 | 42,08M |
| 2026-06-12 | CNY 17,30 | -9,99 % | CNY 18,28 | CNY 18,69 | CNY 17,30 | 18,51M |
| 2026-06-11 | CNY 19,22 | -9,98 % | CNY 20,45 | CNY 20,65 | CNY 19,22 | 30,57M |
| 2026-06-10 | CNY 21,35 | +2,35 % | CNY 20,07 | CNY 21,56 | CNY 19,20 | 48,54M |
| 2026-06-09 | CNY 20,86 | +1,31 % | CNY 21,01 | CNY 21,20 | CNY 19,76 | 35,63M |
| 2026-06-08 | CNY 20,59 | -4,90 % | CNY 20,70 | CNY 22,02 | CNY 20,20 | 43,60M |
| 2026-06-05 | CNY 21,65 | +5,61 % | CNY 19,80 | CNY 22,39 | CNY 19,70 | 55,83M |
| 2026-06-04 | CNY 20,50 | +1,03 % | CNY 19,81 | CNY 20,83 | CNY 19,55 | 42,10M |
| 2026-06-03 | CNY 20,29 | -2,92 % | CNY 20,85 | CNY 21,06 | CNY 20,00 | 46,59M |
| 2026-06-02 | CNY 20,90 | +10,00 % | CNY 18,51 | CNY 20,90 | CNY 18,36 | 29,12M |
| 2026-06-01 | CNY 19,00 | +2,81 % | CNY 18,34 | CNY 19,90 | CNY 18,33 | 23,09M |
| 2026-05-29 | CNY 18,48 | -6,71 % | CNY 19,79 | CNY 19,89 | CNY 18,32 | 31,47M |
| 2026-05-28 | CNY 19,81 | -0,35 % | CNY 19,57 | CNY 20,68 | CNY 19,46 | 35,72M |
| 2026-05-27 | CNY 19,88 | +0,81 % | CNY 19,71 | CNY 20,87 | CNY 19,32 | 41,39M |
| 2026-05-26 | CNY 19,72 | +3,25 % | CNY 18,97 | CNY 19,92 | CNY 18,69 | 38,38M |