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