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 21,00 | +6,06 % | CNY 19,70 | CNY 21,45 | CNY 19,61 | 110,15M |
| 2026-09-29 | CNY 19,80 | +5,54 % | CNY 18,51 | CNY 20,07 | CNY 18,51 | 84,17M |
| 2026-09-28 | CNY 18,76 | -1,26 % | CNY 19,18 | CNY 19,40 | CNY 18,49 | 46,98M |
| 2026-09-24 | CNY 19,00 | -1,71 % | CNY 19,11 | CNY 19,63 | CNY 18,83 | 46,52M |
| 2026-09-23 | CNY 19,33 | +0,05 % | CNY 19,04 | CNY 19,45 | CNY 18,69 | 71,10M |
| 2026-09-22 | CNY 19,32 | +1,58 % | CNY 19,47 | CNY 19,68 | CNY 18,92 | 87,18M |
| 2026-09-21 | CNY 19,02 | +5,20 % | CNY 17,90 | CNY 19,50 | CNY 17,81 | 121,41M |
| 2026-09-18 | CNY 18,08 | -0,33 % | CNY 17,70 | CNY 18,36 | CNY 17,41 | 99,78M |
| 2026-09-17 | CNY 18,14 | +6,58 % | CNY 17,65 | CNY 18,48 | CNY 17,32 | 141,26M |
| 2026-09-16 | CNY 17,02 | +1,73 % | CNY 16,62 | CNY 17,06 | CNY 16,40 | 56,89M |
| 2026-09-15 | CNY 16,73 | -3,24 % | CNY 17,30 | CNY 17,50 | CNY 16,71 | 75,37M |
| 2026-09-14 | CNY 17,29 | -2,70 % | CNY 17,68 | CNY 17,76 | CNY 16,81 | 99,03M |
| 2026-09-11 | CNY 17,77 | +0,11 % | CNY 17,51 | CNY 18,37 | CNY 17,06 | 129,32M |
| 2026-09-10 | CNY 17,75 | -4,42 % | CNY 18,53 | CNY 18,75 | CNY 17,58 | 117,03M |
| 2026-09-09 | CNY 18,57 | -9,94 % | CNY 20,10 | CNY 20,30 | CNY 18,48 | 172,20M |
| 2026-09-08 | CNY 20,62 | -6,70 % | CNY 21,30 | CNY 21,35 | CNY 20,38 | 170,29M |
| 2026-09-07 | CNY 22,10 | +4,00 % | CNY 21,00 | CNY 22,22 | CNY 20,22 | 218,72M |
| 2026-09-04 | CNY 21,25 | +5,46 % | CNY 20,33 | CNY 23,50 | CNY 20,33 | 242,58M |
| 2026-09-03 | CNY 20,15 | -1,80 % | CNY 20,81 | CNY 23,19 | CNY 19,80 | 214,23M |
| 2026-09-02 | CNY 20,52 | +0,69 % | CNY 21,50 | CNY 21,87 | CNY 20,52 | 251,20M |
| 2026-09-01 | CNY 20,38 | +20,02 % | CNY 20,38 | CNY 20,38 | CNY 19,66 | 137,38M |
| 2026-08-31 | CNY 16,98 | +20,00 % | CNY 15,50 | CNY 16,98 | CNY 15,40 | 65,53M |
| 2026-08-28 | CNY 14,15 | -0,21 % | CNY 14,19 | CNY 14,27 | CNY 14,12 | 9,63M |
| 2026-08-27 | CNY 14,18 | +0,50 % | CNY 14,08 | CNY 14,18 | CNY 13,94 | 9,82M |
| 2026-08-26 | CNY 14,11 | +0,28 % | CNY 14,02 | CNY 14,23 | CNY 14,01 | 9,73M |
| 2026-08-25 | CNY 14,07 | +0,64 % | CNY 13,85 | CNY 14,12 | CNY 13,81 | 11,27M |
| 2026-08-24 | CNY 13,98 | -6,99 % | CNY 14,50 | CNY 14,55 | CNY 13,89 | 31,42M |
| 2026-08-21 | CNY 15,03 | -1,44 % | CNY 15,15 | CNY 15,16 | CNY 14,89 | 9,66M |
| 2026-08-20 | CNY 15,25 | +2,76 % | CNY 14,92 | CNY 15,29 | CNY 14,92 | 14,06M |
| 2026-08-19 | CNY 14,84 | -2,05 % | CNY 15,08 | CNY 15,17 | CNY 14,82 | 12,34M |
| 2026-08-18 | CNY 15,15 | -1,75 % | CNY 15,29 | CNY 15,38 | CNY 14,99 | 15,89M |
| 2026-08-17 | CNY 15,42 | -0,96 % | CNY 15,52 | CNY 15,55 | CNY 15,28 | 12,41M |
| 2026-08-14 | CNY 15,57 | -0,83 % | CNY 15,65 | CNY 15,83 | CNY 15,36 | 15,71M |
| 2026-08-13 | CNY 15,70 | -2,00 % | CNY 16,01 | CNY 16,44 | CNY 15,70 | 23,32M |
| 2026-08-12 | CNY 16,02 | 0,00 % | CNY 15,99 | CNY 16,27 | CNY 15,93 | 13,52M |
| 2026-08-11 | CNY 16,02 | -0,99 % | CNY 16,10 | CNY 16,27 | CNY 15,99 | 12,47M |
| 2026-08-10 | CNY 16,18 | +1,13 % | CNY 15,96 | CNY 16,25 | CNY 15,89 | 15,14M |
| 2026-08-07 | CNY 16,00 | -0,62 % | CNY 16,10 | CNY 16,15 | CNY 15,62 | 20,87M |
| 2026-08-06 | CNY 16,10 | -2,25 % | CNY 16,30 | CNY 16,62 | CNY 15,98 | 22,82M |
| 2026-08-05 | CNY 16,47 | -1,20 % | CNY 16,60 | CNY 16,74 | CNY 16,39 | 26,91M |
| 2026-08-04 | CNY 16,67 | +2,14 % | CNY 16,43 | CNY 17,00 | CNY 16,09 | 33,85M |
| 2026-08-03 | CNY 16,32 | -0,31 % | CNY 16,30 | CNY 16,47 | CNY 16,07 | 19,14M |
| 2026-07-31 | CNY 16,37 | +2,89 % | CNY 15,75 | CNY 16,68 | CNY 15,71 | 29,37M |
| 2026-07-30 | CNY 15,91 | +1,47 % | CNY 15,65 | CNY 16,10 | CNY 15,65 | 20,73M |
| 2026-07-29 | CNY 15,68 | +2,69 % | CNY 15,37 | CNY 15,82 | CNY 15,29 | 19,90M |
| 2026-07-28 | CNY 15,27 | +0,59 % | CNY 15,10 | CNY 15,38 | CNY 15,04 | 14,65M |
| 2026-07-27 | CNY 15,18 | +3,97 % | CNY 14,62 | CNY 15,19 | CNY 14,52 | 17,88M |
| 2026-07-24 | CNY 14,60 | -4,07 % | CNY 15,02 | CNY 15,12 | CNY 14,60 | 14,99M |
| 2026-07-23 | CNY 15,22 | -1,36 % | CNY 15,30 | CNY 15,31 | CNY 14,95 | 16,08M |
| 2026-07-22 | CNY 15,43 | -0,58 % | CNY 15,35 | CNY 15,53 | CNY 15,18 | 16,61M |
| 2026-07-21 | CNY 15,52 | 0,00 % | CNY 15,39 | CNY 15,83 | CNY 15,33 | 26,72M |
| 2026-07-20 | CNY 15,52 | +2,51 % | CNY 15,12 | CNY 15,52 | CNY 15,00 | 24,87M |
| 2026-07-17 | CNY 15,14 | -3,26 % | CNY 15,56 | CNY 15,83 | CNY 15,05 | 28,19M |
| 2026-07-16 | CNY 15,65 | +3,64 % | CNY 15,08 | CNY 15,82 | CNY 14,91 | 28,22M |
| 2026-07-15 | CNY 15,10 | +3,57 % | CNY 14,53 | CNY 15,23 | CNY 14,45 | 23,07M |
| 2026-07-14 | CNY 14,58 | -1,02 % | CNY 14,72 | CNY 14,79 | CNY 14,39 | 16,59M |
| 2026-07-13 | CNY 14,73 | -4,04 % | CNY 15,18 | CNY 15,46 | CNY 14,68 | 20,99M |
| 2026-07-10 | CNY 15,35 | +3,16 % | CNY 14,68 | CNY 15,64 | CNY 14,56 | 27,74M |
| 2026-07-09 | CNY 14,88 | -0,07 % | CNY 14,82 | CNY 15,14 | CNY 14,59 | 14,29M |
| 2026-07-08 | CNY 14,89 | +1,22 % | CNY 14,78 | CNY 15,02 | CNY 14,57 | 13,83M |
| 2026-07-07 | CNY 14,71 | -2,78 % | CNY 15,01 | CNY 15,26 | CNY 14,68 | 13,99M |
| 2026-07-06 | CNY 15,13 | +0,67 % | CNY 14,99 | CNY 15,41 | CNY 14,96 | 16,34M |
| 2026-07-03 | CNY 15,03 | +0,54 % | CNY 14,98 | CNY 15,18 | CNY 14,82 | 15,96M |
| 2026-07-02 | CNY 14,95 | -0,13 % | CNY 14,99 | CNY 15,39 | CNY 14,94 | 19,91M |
| 2026-07-01 | CNY 14,97 | +2,32 % | CNY 14,65 | CNY 15,20 | CNY 14,51 | 19,16M |
| 2026-06-30 | CNY 14,63 | -1,28 % | CNY 14,77 | CNY 14,85 | CNY 14,50 | 14,91M |
| 2026-06-29 | CNY 14,82 | +3,28 % | CNY 14,33 | CNY 14,94 | CNY 14,22 | 23,21M |
| 2026-06-26 | CNY 14,35 | -3,56 % | CNY 14,77 | CNY 14,85 | CNY 14,34 | 21,41M |
| 2026-06-25 | CNY 14,88 | -1,13 % | CNY 15,13 | CNY 15,19 | CNY 14,81 | 18,41M |
| 2026-06-24 | CNY 15,05 | -2,40 % | CNY 15,71 | CNY 15,72 | CNY 14,97 | 19,99M |
| 2026-06-23 | CNY 15,42 | -2,22 % | CNY 15,67 | CNY 15,92 | CNY 15,31 | 16,65M |
| 2026-06-22 | CNY 15,77 | +1,48 % | CNY 15,54 | CNY 15,79 | CNY 15,15 | 19,05M |
| 2026-06-18 | CNY 15,54 | -0,45 % | CNY 15,58 | CNY 15,83 | CNY 15,44 | 14,05M |
| 2026-06-17 | CNY 15,61 | -1,76 % | CNY 15,86 | CNY 15,86 | CNY 15,47 | 15,40M |
| 2026-06-16 | CNY 15,89 | -1,61 % | CNY 16,15 | CNY 16,16 | CNY 15,77 | 14,34M |
| 2026-06-15 | CNY 16,15 | +1,25 % | CNY 15,97 | CNY 16,23 | CNY 15,90 | 15,34M |
| 2026-06-12 | CNY 15,95 | +1,72 % | CNY 15,87 | CNY 16,03 | CNY 15,51 | 21,59M |
| 2026-06-11 | CNY 15,68 | -2,91 % | CNY 16,01 | CNY 16,03 | CNY 15,58 | 16,27M |
| 2026-06-10 | CNY 16,15 | -0,37 % | CNY 16,10 | CNY 16,44 | CNY 16,00 | 14,50M |
| 2026-06-09 | CNY 16,21 | +0,19 % | CNY 16,25 | CNY 16,44 | CNY 15,96 | 12,70M |
| 2026-06-08 | CNY 16,18 | -2,88 % | CNY 16,36 | CNY 16,68 | CNY 15,98 | 16,79M |
| 2026-06-05 | CNY 16,66 | +0,85 % | CNY 16,65 | CNY 16,90 | CNY 16,58 | 12,79M |
| 2026-06-04 | CNY 16,52 | -2,77 % | CNY 16,89 | CNY 16,92 | CNY 16,40 | 19,34M |
| 2026-06-03 | CNY 16,99 | -2,47 % | CNY 17,42 | CNY 17,42 | CNY 16,93 | 15,10M |
| 2026-06-02 | CNY 17,42 | -2,68 % | CNY 17,90 | CNY 17,90 | CNY 17,34 | 15,28M |
| 2026-06-01 | CNY 17,90 | +2,58 % | CNY 17,50 | CNY 18,11 | CNY 17,45 | 18,70M |
| 2026-05-29 | CNY 17,45 | +0,40 % | CNY 17,44 | CNY 17,87 | CNY 17,30 | 18,33M |
| 2026-05-28 | CNY 17,38 | -2,03 % | CNY 17,57 | CNY 17,71 | CNY 17,07 | 18,00M |
| 2026-05-27 | CNY 17,74 | +0,11 % | CNY 17,72 | CNY 18,07 | CNY 17,58 | 17,40M |
| 2026-05-26 | CNY 17,72 | -0,78 % | CNY 17,80 | CNY 17,85 | CNY 17,50 | 14,13M |