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 17,05 | -2,12 % | CNY 17,59 | CNY 17,62 | CNY 17,05 | 820,50K |
| 2026-09-29 | CNY 17,42 | -0,06 % | CNY 17,03 | CNY 17,80 | CNY 17,03 | 888,80K |
| 2026-09-28 | CNY 17,43 | -2,35 % | CNY 17,85 | CNY 17,85 | CNY 16,89 | 1,64M |
| 2026-09-24 | CNY 17,85 | -0,22 % | CNY 17,89 | CNY 18,75 | CNY 17,80 | 2,51M |
| 2026-09-23 | CNY 17,89 | -1,49 % | CNY 18,17 | CNY 18,25 | CNY 17,67 | 2,05M |
| 2026-09-22 | CNY 18,16 | -1,57 % | CNY 18,37 | CNY 18,49 | CNY 18,08 | 1,62M |
| 2026-09-21 | CNY 18,45 | +0,16 % | CNY 18,79 | CNY 18,79 | CNY 18,35 | 1,00M |
| 2026-09-18 | CNY 18,42 | -0,65 % | CNY 18,38 | CNY 18,79 | CNY 18,38 | 1,33M |
| 2026-09-17 | CNY 18,54 | +0,27 % | CNY 18,49 | CNY 18,81 | CNY 18,30 | 2,00M |
| 2026-09-16 | CNY 18,49 | -2,43 % | CNY 18,73 | CNY 19,00 | CNY 18,42 | 2,09M |
| 2026-09-15 | CNY 18,95 | -1,40 % | CNY 19,23 | CNY 19,50 | CNY 18,76 | 2,40M |
| 2026-09-14 | CNY 19,22 | +4,97 % | CNY 18,08 | CNY 19,65 | CNY 18,00 | 3,54M |
| 2026-09-11 | CNY 18,31 | -0,76 % | CNY 18,29 | CNY 18,48 | CNY 18,07 | 891,72K |
| 2026-09-10 | CNY 18,45 | +2,22 % | CNY 18,18 | CNY 19,13 | CNY 17,95 | 2,14M |
| 2026-09-09 | CNY 18,05 | -0,72 % | CNY 18,18 | CNY 18,40 | CNY 17,96 | 1,21M |
| 2026-09-08 | CNY 18,18 | -3,04 % | CNY 18,77 | CNY 18,98 | CNY 18,10 | 1,55M |
| 2026-09-07 | CNY 18,75 | +4,17 % | CNY 18,30 | CNY 19,00 | CNY 17,88 | 2,25M |
| 2026-09-04 | CNY 18,00 | -1,91 % | CNY 18,35 | CNY 18,43 | CNY 17,95 | 2,24M |
| 2026-09-03 | CNY 18,35 | -2,03 % | CNY 18,99 | CNY 19,18 | CNY 18,34 | 1,55M |
| 2026-09-02 | CNY 18,73 | -0,27 % | CNY 18,78 | CNY 19,00 | CNY 18,53 | 1,24M |
| 2026-09-01 | CNY 18,78 | -2,85 % | CNY 19,10 | CNY 19,20 | CNY 18,50 | 2,26M |
| 2026-08-31 | CNY 19,33 | +1,79 % | CNY 18,81 | CNY 19,66 | CNY 18,33 | 2,39M |
| 2026-08-28 | CNY 18,99 | -0,89 % | CNY 19,02 | CNY 19,60 | CNY 18,99 | 1,44M |
| 2026-08-27 | CNY 19,16 | -2,64 % | CNY 19,45 | CNY 19,78 | CNY 19,01 | 2,45M |
| 2026-08-26 | CNY 19,68 | +3,58 % | CNY 18,97 | CNY 20,00 | CNY 17,90 | 4,52M |
| 2026-08-25 | CNY 19,00 | -4,52 % | CNY 19,90 | CNY 20,83 | CNY 19,00 | 4,10M |
| 2026-08-24 | CNY 19,90 | +4,57 % | CNY 18,41 | CNY 21,98 | CNY 18,40 | 7,27M |
| 2026-08-21 | CNY 19,03 | +17,61 % | CNY 15,94 | CNY 19,42 | CNY 15,86 | 5,85M |
| 2026-08-20 | CNY 16,18 | -0,80 % | CNY 16,32 | CNY 16,85 | CNY 15,88 | 1,52M |
| 2026-08-19 | CNY 16,31 | -2,86 % | CNY 16,50 | CNY 16,84 | CNY 16,11 | 1,58M |
| 2026-08-18 | CNY 16,79 | -2,27 % | CNY 17,25 | CNY 17,29 | CNY 16,67 | 1,54M |
| 2026-08-17 | CNY 17,18 | -0,23 % | CNY 17,10 | CNY 17,44 | CNY 16,79 | 1,77M |
| 2026-08-14 | CNY 17,22 | -0,17 % | CNY 17,50 | CNY 17,50 | CNY 17,09 | 920,10K |
| 2026-08-13 | CNY 17,25 | -2,65 % | CNY 17,94 | CNY 17,94 | CNY 17,20 | 2,05M |
| 2026-08-12 | CNY 17,72 | -0,89 % | CNY 17,79 | CNY 17,95 | CNY 17,62 | 950,10K |
| 2026-08-11 | CNY 17,88 | -1,38 % | CNY 18,13 | CNY 18,47 | CNY 17,79 | 1,63M |
| 2026-08-10 | CNY 18,13 | -0,82 % | CNY 18,20 | CNY 18,85 | CNY 17,61 | 2,10M |
| 2026-08-07 | CNY 18,28 | +0,11 % | CNY 17,92 | CNY 18,78 | CNY 17,92 | 3,03M |
| 2026-08-06 | CNY 18,26 | +3,99 % | CNY 17,31 | CNY 18,80 | CNY 17,23 | 3,00M |
| 2026-08-05 | CNY 17,56 | +1,50 % | CNY 17,00 | CNY 17,95 | CNY 16,90 | 2,60M |
| 2026-08-04 | CNY 17,30 | +2,13 % | CNY 17,00 | CNY 17,88 | CNY 16,94 | 2,07M |
| 2026-08-03 | CNY 16,94 | -2,70 % | CNY 17,10 | CNY 17,38 | CNY 16,88 | 1,40M |
| 2026-07-31 | CNY 17,41 | +0,46 % | CNY 17,64 | CNY 17,82 | CNY 16,78 | 2,46M |
| 2026-07-30 | CNY 17,33 | -0,46 % | CNY 17,10 | CNY 18,00 | CNY 17,00 | 2,01M |
| 2026-07-29 | CNY 17,41 | -0,51 % | CNY 17,30 | CNY 18,09 | CNY 17,05 | 2,08M |
| 2026-07-28 | CNY 17,50 | +6,12 % | CNY 16,85 | CNY 18,00 | CNY 16,08 | 3,75M |
| 2026-07-27 | CNY 16,49 | +5,10 % | CNY 15,48 | CNY 16,98 | CNY 15,11 | 2,68M |
| 2026-07-24 | CNY 15,69 | -3,15 % | CNY 16,13 | CNY 16,20 | CNY 15,40 | 1,93M |
| 2026-07-23 | CNY 16,20 | -2,11 % | CNY 16,28 | CNY 16,99 | CNY 16,02 | 2,57M |
| 2026-07-22 | CNY 16,55 | -5,16 % | CNY 17,00 | CNY 17,82 | CNY 15,88 | 3,59M |
| 2026-07-21 | CNY 17,45 | -1,80 % | CNY 17,77 | CNY 18,68 | CNY 16,39 | 4,71M |
| 2026-07-20 | CNY 17,77 | -2,36 % | CNY 18,38 | CNY 19,10 | CNY 17,30 | 4,24M |
| 2026-07-17 | CNY 18,20 | +0,72 % | CNY 17,77 | CNY 19,66 | CNY 17,75 | 5,89M |
| 2026-07-16 | CNY 18,07 | +7,30 % | CNY 16,42 | CNY 18,86 | CNY 16,08 | 5,34M |
| 2026-07-15 | CNY 16,84 | -2,66 % | CNY 17,27 | CNY 17,27 | CNY 16,30 | 3,23M |
| 2026-07-14 | CNY 17,30 | +7,59 % | CNY 15,44 | CNY 17,80 | CNY 15,38 | 6,05M |
| 2026-07-13 | CNY 16,08 | -8,11 % | CNY 16,83 | CNY 17,17 | CNY 15,71 | 6,68M |
| 2026-07-10 | CNY 17,50 | -1,69 % | CNY 17,80 | CNY 20,98 | CNY 17,00 | 8,41M |
| 2026-07-09 | CNY 17,80 | -20,00 % | CNY 21,00 | CNY 21,05 | CNY 17,80 | 12,22M |
| 2026-07-08 | CNY 22,25 | -4,38 % | CNY 21,19 | CNY 23,45 | CNY 18,62 | 12,90M |
| 2026-07-07 | CNY 23,27 | -20,01 % | CNY 29,09 | CNY 29,40 | CNY 23,27 | 15,08M |
| 2026-07-06 | CNY 29,09 | +19,07 % | CNY 24,50 | CNY 29,30 | CNY 24,50 | 12,88M |
| 2026-07-03 | CNY 24,43 | +8,05 % | CNY 23,03 | CNY 25,00 | CNY 22,76 | 10,21M |
| 2026-07-02 | CNY 22,61 | +1,12 % | CNY 22,99 | CNY 23,25 | CNY 21,35 | 5,12M |
| 2026-07-01 | CNY 22,36 | -2,70 % | CNY 22,80 | CNY 23,97 | CNY 21,60 | 5,83M |
| 2026-06-30 | CNY 22,98 | -2,05 % | CNY 23,45 | CNY 23,90 | CNY 22,23 | 4,04M |
| 2026-06-29 | CNY 23,46 | -1,84 % | CNY 23,97 | CNY 24,00 | CNY 23,01 | 3,33M |
| 2026-06-26 | CNY 23,90 | +1,19 % | CNY 23,63 | CNY 25,00 | CNY 21,78 | 6,11M |
| 2026-06-25 | CNY 23,62 | -1,58 % | CNY 23,99 | CNY 26,88 | CNY 22,70 | 7,54M |
| 2026-06-24 | CNY 24,00 | +7,96 % | CNY 22,22 | CNY 24,36 | CNY 22,06 | 7,24M |
| 2026-06-23 | CNY 22,23 | +5,36 % | CNY 21,57 | CNY 22,79 | CNY 21,56 | 5,26M |
| 2026-06-22 | CNY 21,10 | -2,00 % | CNY 20,50 | CNY 21,74 | CNY 19,81 | 7,38M |
| 2026-06-18 | CNY 21,53 | +8,52 % | CNY 19,98 | CNY 22,00 | CNY 19,70 | 7,03M |
| 2026-06-17 | CNY 19,84 | +6,32 % | CNY 18,50 | CNY 20,10 | CNY 18,50 | 5,13M |
| 2026-06-16 | CNY 18,66 | +2,64 % | CNY 18,02 | CNY 19,20 | CNY 18,02 | 4,17M |
| 2026-06-15 | CNY 18,18 | +1,06 % | CNY 17,99 | CNY 18,65 | CNY 17,58 | 3,60M |
| 2026-06-12 | CNY 17,99 | -6,88 % | CNY 19,78 | CNY 19,90 | CNY 17,35 | 9,02M |
| 2026-06-11 | CNY 19,32 | +4,21 % | CNY 18,11 | CNY 19,48 | CNY 18,11 | 5,30M |
| 2026-06-10 | CNY 18,54 | +0,98 % | CNY 18,00 | CNY 18,90 | CNY 17,80 | 6,93M |
| 2026-06-09 | CNY 18,36 | +7,24 % | CNY 17,20 | CNY 18,65 | CNY 17,17 | 8,08M |
| 2026-06-08 | CNY 17,12 | +1,97 % | CNY 16,10 | CNY 17,63 | CNY 16,10 | 7,60M |
| 2026-06-05 | CNY 16,79 | -1,52 % | CNY 16,44 | CNY 17,33 | CNY 15,60 | 11,30M |
| 2026-06-04 | CNY 17,05 | +17,59 % | CNY 17,00 | CNY 17,40 | CNY 16,03 | 15,24M |
| 2026-06-03 | CNY 14,50 | -0,89 % | CNY 14,63 | CNY 15,00 | CNY 14,20 | 2,57M |
| 2026-06-02 | CNY 14,63 | -3,50 % | CNY 14,83 | CNY 15,20 | CNY 14,60 | 2,54M |
| 2026-06-01 | CNY 15,16 | +5,28 % | CNY 14,70 | CNY 15,33 | CNY 14,14 | 2,95M |
| 2026-05-29 | CNY 14,40 | -2,57 % | CNY 14,75 | CNY 15,05 | CNY 14,20 | 2,37M |
| 2026-05-28 | CNY 14,78 | -2,44 % | CNY 15,01 | CNY 15,19 | CNY 14,23 | 2,95M |
| 2026-05-27 | CNY 15,15 | -1,43 % | CNY 15,64 | CNY 15,64 | CNY 15,00 | 2,22M |
| 2026-05-26 | CNY 15,37 | +2,06 % | CNY 15,60 | CNY 15,62 | CNY 14,97 | 2,97M |