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