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