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 44,19 | -4,16 % | CNY 46,45 | CNY 46,80 | CNY 43,20 | 24,89M |
| 2026-09-29 | CNY 46,11 | -2,89 % | CNY 47,40 | CNY 47,86 | CNY 45,75 | 20,46M |
| 2026-09-28 | CNY 47,48 | -15,56 % | CNY 56,71 | CNY 57,00 | CNY 45,99 | 34,45M |
| 2026-09-24 | CNY 56,23 | -6,28 % | CNY 59,10 | CNY 60,20 | CNY 56,23 | 27,84M |
| 2026-09-23 | CNY 60,00 | +3,61 % | CNY 58,01 | CNY 61,61 | CNY 56,60 | 33,30M |
| 2026-09-22 | CNY 57,91 | +3,34 % | CNY 57,09 | CNY 60,48 | CNY 55,55 | 34,91M |
| 2026-09-21 | CNY 56,04 | +1,95 % | CNY 54,12 | CNY 56,37 | CNY 53,26 | 27,30M |
| 2026-09-18 | CNY 54,97 | +9,87 % | CNY 50,04 | CNY 55,28 | CNY 49,50 | 34,13M |
| 2026-09-17 | CNY 50,03 | -1,71 % | CNY 50,90 | CNY 51,78 | CNY 49,65 | 20,20M |
| 2026-09-16 | CNY 50,90 | +2,64 % | CNY 49,00 | CNY 52,25 | CNY 48,91 | 24,24M |
| 2026-09-15 | CNY 49,59 | -0,52 % | CNY 50,01 | CNY 51,96 | CNY 48,80 | 22,44M |
| 2026-09-14 | CNY 49,85 | -0,50 % | CNY 49,71 | CNY 50,38 | CNY 47,02 | 22,50M |
| 2026-09-11 | CNY 50,10 | +5,76 % | CNY 47,99 | CNY 50,62 | CNY 47,78 | 27,53M |
| 2026-09-10 | CNY 47,37 | -3,33 % | CNY 49,00 | CNY 49,00 | CNY 45,62 | 16,72M |
| 2026-09-09 | CNY 49,00 | -1,61 % | CNY 50,88 | CNY 51,69 | CNY 48,60 | 17,75M |
| 2026-09-08 | CNY 49,80 | -1,17 % | CNY 49,00 | CNY 50,09 | CNY 47,72 | 18,63M |
| 2026-09-07 | CNY 50,39 | +8,48 % | CNY 47,70 | CNY 50,41 | CNY 47,00 | 19,05M |
| 2026-09-04 | CNY 46,45 | +1,42 % | CNY 46,00 | CNY 48,16 | CNY 45,58 | 17,19M |
| 2026-09-03 | CNY 45,80 | -10,32 % | CNY 51,09 | CNY 51,80 | CNY 44,10 | 29,03M |
| 2026-09-02 | CNY 51,07 | -0,70 % | CNY 51,43 | CNY 52,88 | CNY 50,52 | 16,54M |
| 2026-09-01 | CNY 51,43 | +2,19 % | CNY 50,50 | CNY 52,18 | CNY 49,52 | 17,81M |
| 2026-08-31 | CNY 50,33 | -1,14 % | CNY 48,10 | CNY 50,98 | CNY 47,78 | 16,16M |
| 2026-08-28 | CNY 50,91 | -6,42 % | CNY 52,52 | CNY 52,99 | CNY 49,90 | 29,38M |
| 2026-08-27 | CNY 54,40 | +5,02 % | CNY 52,65 | CNY 55,50 | CNY 51,98 | 31,76M |
| 2026-08-26 | CNY 51,80 | -3,00 % | CNY 54,34 | CNY 54,35 | CNY 50,44 | 24,84M |
| 2026-08-25 | CNY 53,40 | -3,09 % | CNY 54,30 | CNY 55,66 | CNY 52,61 | 24,95M |
| 2026-08-24 | CNY 55,10 | -2,48 % | CNY 55,34 | CNY 57,60 | CNY 52,23 | 33,30M |
| 2026-08-21 | CNY 56,50 | 0,00 % | CNY 56,50 | CNY 56,50 | CNY 56,50 | 0 |
| 2026-08-20 | CNY 56,50 | 0,00 % | CNY 56,50 | CNY 56,50 | CNY 56,50 | 0 |
| 2026-08-19 | CNY 56,50 | 0,00 % | CNY 56,50 | CNY 56,50 | CNY 56,50 | 0 |
| 2026-08-18 | CNY 56,50 | +3,16 % | CNY 55,81 | CNY 58,80 | CNY 53,40 | 38,85M |
| 2026-08-17 | CNY 54,77 | +15,82 % | CNY 49,20 | CNY 55,88 | CNY 48,50 | 43,79M |
| 2026-08-14 | CNY 47,29 | +19,99 % | CNY 45,00 | CNY 47,29 | CNY 41,46 | 78,29M |
| 2026-08-13 | CNY 39,41 | +20,01 % | CNY 39,41 | CNY 39,41 | CNY 39,41 | 10,41M |
| 2026-08-12 | CNY 32,84 | +19,99 % | CNY 32,84 | CNY 32,84 | CNY 32,84 | 2,08M |
| 2026-08-11 | CNY 27,37 | +19,99 % | CNY 27,37 | CNY 27,37 | CNY 27,37 | 624,22K |
| 2026-08-10 | CNY 22,81 | +19,99 % | CNY 22,81 | CNY 22,81 | CNY 22,81 | 880,54K |
| 2026-08-07 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-08-06 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-08-05 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-08-04 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-08-03 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-07-31 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-07-30 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-07-29 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-07-28 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-07-27 | CNY 19,01 | 0,00 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 0 |
| 2026-07-24 | CNY 19,01 | +6,32 % | CNY 17,90 | CNY 19,79 | CNY 17,51 | 17,35M |
| 2026-07-23 | CNY 17,88 | +11,06 % | CNY 16,10 | CNY 18,17 | CNY 16,01 | 9,22M |
| 2026-07-22 | CNY 16,10 | +5,09 % | CNY 15,28 | CNY 16,35 | CNY 15,04 | 7,82M |
| 2026-07-21 | CNY 15,32 | +0,59 % | CNY 15,31 | CNY 15,48 | CNY 14,00 | 5,54M |
| 2026-07-20 | CNY 15,23 | -2,31 % | CNY 15,93 | CNY 16,26 | CNY 15,08 | 5,37M |
| 2026-07-17 | CNY 15,59 | -7,09 % | CNY 16,77 | CNY 16,84 | CNY 15,54 | 6,68M |
| 2026-07-16 | CNY 16,78 | -1,00 % | CNY 16,95 | CNY 17,36 | CNY 16,56 | 3,19M |
| 2026-07-15 | CNY 16,95 | +0,36 % | CNY 16,89 | CNY 17,36 | CNY 16,64 | 3,03M |
| 2026-07-14 | CNY 16,89 | -1,29 % | CNY 17,09 | CNY 17,38 | CNY 16,46 | 4,17M |
| 2026-07-13 | CNY 17,11 | -9,23 % | CNY 18,67 | CNY 18,93 | CNY 17,00 | 4,99M |
| 2026-07-10 | CNY 18,85 | +1,18 % | CNY 18,48 | CNY 19,68 | CNY 18,48 | 4,34M |
| 2026-07-09 | CNY 18,63 | +3,04 % | CNY 18,03 | CNY 18,68 | CNY 17,42 | 4,25M |
| 2026-07-08 | CNY 18,08 | -2,01 % | CNY 18,45 | CNY 18,55 | CNY 17,88 | 2,76M |
| 2026-07-07 | CNY 18,45 | -3,30 % | CNY 19,06 | CNY 19,26 | CNY 18,43 | 3,14M |
| 2026-07-06 | CNY 19,08 | -4,70 % | CNY 20,00 | CNY 20,36 | CNY 19,04 | 4,12M |
| 2026-07-03 | CNY 20,02 | -0,69 % | CNY 20,00 | CNY 20,47 | CNY 19,88 | 3,94M |
| 2026-07-02 | CNY 20,16 | -3,08 % | CNY 20,52 | CNY 21,05 | CNY 19,98 | 4,85M |
| 2026-07-01 | CNY 20,80 | -0,19 % | CNY 20,60 | CNY 21,07 | CNY 20,51 | 3,93M |
| 2026-06-30 | CNY 20,84 | +2,16 % | CNY 20,25 | CNY 21,08 | CNY 20,16 | 5,84M |
| 2026-06-29 | CNY 20,40 | +4,40 % | CNY 19,31 | CNY 21,20 | CNY 19,17 | 6,84M |
| 2026-06-26 | CNY 19,54 | -2,54 % | CNY 19,75 | CNY 20,31 | CNY 19,43 | 4,23M |
| 2026-06-25 | CNY 20,05 | -1,81 % | CNY 20,42 | CNY 20,58 | CNY 19,53 | 4,80M |
| 2026-06-24 | CNY 20,42 | -3,91 % | CNY 21,10 | CNY 21,17 | CNY 20,23 | 4,66M |
| 2026-06-23 | CNY 21,25 | -0,09 % | CNY 21,08 | CNY 21,76 | CNY 20,91 | 3,68M |
| 2026-06-22 | CNY 21,27 | -1,39 % | CNY 21,38 | CNY 21,74 | CNY 20,52 | 6,72M |
| 2026-06-18 | CNY 21,57 | -1,87 % | CNY 21,76 | CNY 22,38 | CNY 21,40 | 8,77M |
| 2026-06-17 | CNY 21,98 | -2,05 % | CNY 22,18 | CNY 22,36 | CNY 21,85 | 3,64M |
| 2026-06-16 | CNY 22,44 | +2,00 % | CNY 21,93 | CNY 22,65 | CNY 21,75 | 4,47M |
| 2026-06-15 | CNY 22,00 | +4,81 % | CNY 21,16 | CNY 22,39 | CNY 20,82 | 4,98M |
| 2026-06-12 | CNY 20,99 | -0,80 % | CNY 21,52 | CNY 21,98 | CNY 20,88 | 4,28M |
| 2026-06-11 | CNY 21,16 | -1,99 % | CNY 21,73 | CNY 21,82 | CNY 20,85 | 5,12M |
| 2026-06-10 | CNY 21,59 | -5,22 % | CNY 22,50 | CNY 23,25 | CNY 21,48 | 6,81M |
| 2026-06-09 | CNY 22,78 | +2,84 % | CNY 22,49 | CNY 23,09 | CNY 22,11 | 4,13M |
| 2026-06-08 | CNY 22,15 | -2,29 % | CNY 22,03 | CNY 22,74 | CNY 21,86 | 6,19M |
| 2026-06-05 | CNY 22,67 | -0,04 % | CNY 22,50 | CNY 23,33 | CNY 21,89 | 5,58M |
| 2026-06-04 | CNY 22,68 | -0,44 % | CNY 22,72 | CNY 22,90 | CNY 22,24 | 3,85M |
| 2026-06-03 | CNY 22,78 | +1,52 % | CNY 22,44 | CNY 23,39 | CNY 22,03 | 5,55M |
| 2026-06-02 | CNY 22,44 | -1,84 % | CNY 22,87 | CNY 23,14 | CNY 21,82 | 3,77M |
| 2026-06-01 | CNY 22,86 | -0,13 % | CNY 22,84 | CNY 23,47 | CNY 22,52 | 4,02M |
| 2026-05-29 | CNY 22,89 | -6,11 % | CNY 24,38 | CNY 24,49 | CNY 22,69 | 7,35M |
| 2026-05-28 | CNY 24,38 | +1,37 % | CNY 23,95 | CNY 24,65 | CNY 23,64 | 4,50M |
| 2026-05-27 | CNY 24,05 | -5,02 % | CNY 25,15 | CNY 25,49 | CNY 23,80 | 5,15M |
| 2026-05-26 | CNY 25,32 | -2,99 % | CNY 26,00 | CNY 26,11 | CNY 24,73 | 5,17M |