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 19,35 | 0,00 % | CNY 19,42 | CNY 19,69 | CNY 19,08 | 3,39M |
| 2026-09-29 | CNY 19,35 | +2,00 % | CNY 18,54 | CNY 19,75 | CNY 18,54 | 6,25M |
| 2026-09-28 | CNY 18,97 | -0,11 % | CNY 18,98 | CNY 19,08 | CNY 18,06 | 5,80M |
| 2026-09-24 | CNY 18,99 | +5,03 % | CNY 17,98 | CNY 19,37 | CNY 17,95 | 7,27M |
| 2026-09-23 | CNY 18,08 | +0,78 % | CNY 17,85 | CNY 18,40 | CNY 17,53 | 3,80M |
| 2026-09-22 | CNY 17,94 | +0,39 % | CNY 17,87 | CNY 18,39 | CNY 17,33 | 5,73M |
| 2026-09-21 | CNY 17,87 | +10,24 % | CNY 16,36 | CNY 17,99 | CNY 16,14 | 5,22M |
| 2026-09-18 | CNY 16,21 | 0,00 % | CNY 16,37 | CNY 16,45 | CNY 16,00 | 1,94M |
| 2026-09-17 | CNY 16,21 | 0,00 % | CNY 16,13 | CNY 16,25 | CNY 15,60 | 2,13M |
| 2026-09-16 | CNY 16,21 | +3,25 % | CNY 15,61 | CNY 16,30 | CNY 15,45 | 1,69M |
| 2026-09-15 | CNY 15,70 | -3,33 % | CNY 16,42 | CNY 16,42 | CNY 15,67 | 1,45M |
| 2026-09-14 | CNY 16,24 | +1,82 % | CNY 15,90 | CNY 16,43 | CNY 15,62 | 1,35M |
| 2026-09-11 | CNY 15,95 | -3,51 % | CNY 16,40 | CNY 16,55 | CNY 15,66 | 1,42M |
| 2026-09-10 | CNY 16,53 | -1,72 % | CNY 16,72 | CNY 16,72 | CNY 16,43 | 1,15M |
| 2026-09-09 | CNY 16,82 | -0,65 % | CNY 16,90 | CNY 17,05 | CNY 16,69 | 1,20M |
| 2026-09-08 | CNY 16,93 | -0,06 % | CNY 16,95 | CNY 17,05 | CNY 16,85 | 1,41M |
| 2026-09-07 | CNY 16,94 | +0,71 % | CNY 17,04 | CNY 17,15 | CNY 16,71 | 1,36M |
| 2026-09-04 | CNY 16,82 | -1,69 % | CNY 17,07 | CNY 17,20 | CNY 16,75 | 1,34M |
| 2026-09-03 | CNY 17,11 | -0,87 % | CNY 17,28 | CNY 17,48 | CNY 16,91 | 1,31M |
| 2026-09-02 | CNY 17,26 | -0,17 % | CNY 17,11 | CNY 17,38 | CNY 17,05 | 1,37M |
| 2026-09-01 | CNY 17,29 | -0,06 % | CNY 17,30 | CNY 17,46 | CNY 17,13 | 1,71M |
| 2026-08-31 | CNY 17,30 | 0,00 % | CNY 17,20 | CNY 17,43 | CNY 16,98 | 2,24M |
| 2026-08-28 | CNY 17,30 | -0,86 % | CNY 17,51 | CNY 17,51 | CNY 17,25 | 1,75M |
| 2026-08-27 | CNY 17,45 | -1,25 % | CNY 17,51 | CNY 17,58 | CNY 17,25 | 2,38M |
| 2026-08-26 | CNY 17,67 | +1,79 % | CNY 17,27 | CNY 17,83 | CNY 17,15 | 3,18M |
| 2026-08-25 | CNY 17,36 | +4,96 % | CNY 16,55 | CNY 17,43 | CNY 16,22 | 3,56M |
| 2026-08-24 | CNY 16,54 | +1,04 % | CNY 16,42 | CNY 16,99 | CNY 16,36 | 2,79M |
| 2026-08-21 | CNY 16,37 | +0,37 % | CNY 16,24 | CNY 16,48 | CNY 15,91 | 1,41M |
| 2026-08-20 | CNY 16,31 | +2,71 % | CNY 16,05 | CNY 16,39 | CNY 15,91 | 1,01M |
| 2026-08-19 | CNY 15,88 | -3,17 % | CNY 16,26 | CNY 16,38 | CNY 15,83 | 1,48M |
| 2026-08-18 | CNY 16,40 | -0,61 % | CNY 16,56 | CNY 16,56 | CNY 16,18 | 1,08M |
| 2026-08-17 | CNY 16,50 | +2,55 % | CNY 16,08 | CNY 16,56 | CNY 15,95 | 1,39M |
| 2026-08-14 | CNY 16,09 | -0,25 % | CNY 16,33 | CNY 16,43 | CNY 15,98 | 1,04M |
| 2026-08-13 | CNY 16,13 | -1,89 % | CNY 16,55 | CNY 16,55 | CNY 16,13 | 976,70K |
| 2026-08-12 | CNY 16,44 | +1,67 % | CNY 16,24 | CNY 16,48 | CNY 16,08 | 1,07M |
| 2026-08-11 | CNY 16,17 | -0,74 % | CNY 16,35 | CNY 16,35 | CNY 16,02 | 1,29M |
| 2026-08-10 | CNY 16,29 | +3,43 % | CNY 15,93 | CNY 16,37 | CNY 15,63 | 1,59M |
| 2026-08-07 | CNY 15,75 | -0,69 % | CNY 15,88 | CNY 15,90 | CNY 15,40 | 1,50M |
| 2026-08-06 | CNY 15,86 | +1,34 % | CNY 15,65 | CNY 15,92 | CNY 15,45 | 1,88M |
| 2026-08-05 | CNY 15,65 | -0,57 % | CNY 15,80 | CNY 15,91 | CNY 15,45 | 1,77M |
| 2026-08-04 | CNY 15,74 | -0,32 % | CNY 15,92 | CNY 15,94 | CNY 15,62 | 1,41M |
| 2026-08-03 | CNY 15,79 | +4,02 % | CNY 15,35 | CNY 15,90 | CNY 15,18 | 1,64M |
| 2026-07-31 | CNY 15,18 | +1,74 % | CNY 15,12 | CNY 15,29 | CNY 14,88 | 1,48M |
| 2026-07-30 | CNY 14,92 | -1,45 % | CNY 14,99 | CNY 15,39 | CNY 14,82 | 1,47M |
| 2026-07-29 | CNY 15,14 | +2,99 % | CNY 14,48 | CNY 15,18 | CNY 14,48 | 1,58M |
| 2026-07-28 | CNY 14,70 | +0,89 % | CNY 14,42 | CNY 14,99 | CNY 14,42 | 1,53M |
| 2026-07-27 | CNY 14,57 | +3,70 % | CNY 14,00 | CNY 14,88 | CNY 13,91 | 1,54M |
| 2026-07-24 | CNY 14,05 | -1,89 % | CNY 14,21 | CNY 14,47 | CNY 13,91 | 1,27M |
| 2026-07-23 | CNY 14,32 | +4,30 % | CNY 13,74 | CNY 14,38 | CNY 13,53 | 1,61M |
| 2026-07-22 | CNY 13,73 | -2,97 % | CNY 14,15 | CNY 14,35 | CNY 13,58 | 2,07M |
| 2026-07-21 | CNY 14,15 | -1,67 % | CNY 14,26 | CNY 14,40 | CNY 13,55 | 2,47M |
| 2026-07-20 | CNY 14,39 | -2,04 % | CNY 14,73 | CNY 15,24 | CNY 14,11 | 1,81M |
| 2026-07-17 | CNY 14,69 | -3,92 % | CNY 15,30 | CNY 15,49 | CNY 14,54 | 2,01M |
| 2026-07-16 | CNY 15,29 | +0,20 % | CNY 15,16 | CNY 15,54 | CNY 14,95 | 1,39M |
| 2026-07-15 | CNY 15,26 | +0,59 % | CNY 15,33 | CNY 15,62 | CNY 15,03 | 1,97M |
| 2026-07-14 | CNY 15,17 | +3,76 % | CNY 14,62 | CNY 15,27 | CNY 14,41 | 1,73M |
| 2026-07-13 | CNY 14,62 | -4,57 % | CNY 15,34 | CNY 15,40 | CNY 14,50 | 1,58M |
| 2026-07-10 | CNY 15,32 | +3,30 % | CNY 15,00 | CNY 15,67 | CNY 14,65 | 1,92M |
| 2026-07-09 | CNY 14,83 | -0,54 % | CNY 14,88 | CNY 15,10 | CNY 14,47 | 1,34M |
| 2026-07-08 | CNY 14,91 | -1,32 % | CNY 15,19 | CNY 15,19 | CNY 14,72 | 1,41M |
| 2026-07-07 | CNY 15,11 | -3,64 % | CNY 15,65 | CNY 15,71 | CNY 15,01 | 1,66M |
| 2026-07-06 | CNY 15,68 | -3,27 % | CNY 16,37 | CNY 16,46 | CNY 15,65 | 1,68M |
| 2026-07-03 | CNY 16,21 | +4,85 % | CNY 15,55 | CNY 16,45 | CNY 15,47 | 2,63M |
| 2026-07-02 | CNY 15,46 | -0,90 % | CNY 15,66 | CNY 16,03 | CNY 15,40 | 1,66M |
| 2026-07-01 | CNY 15,60 | +0,32 % | CNY 15,80 | CNY 15,95 | CNY 15,36 | 1,87M |
| 2026-06-30 | CNY 15,55 | +0,19 % | CNY 15,62 | CNY 15,75 | CNY 15,22 | 1,60M |
| 2026-06-29 | CNY 15,52 | -0,39 % | CNY 15,42 | CNY 15,65 | CNY 15,03 | 1,81M |
| 2026-06-26 | CNY 15,58 | -2,44 % | CNY 15,77 | CNY 15,90 | CNY 15,40 | 1,78M |
| 2026-06-25 | CNY 15,97 | -1,90 % | CNY 16,16 | CNY 16,36 | CNY 15,75 | 1,70M |
| 2026-06-24 | CNY 16,28 | -4,07 % | CNY 17,09 | CNY 17,12 | CNY 16,05 | 2,05M |
| 2026-06-23 | CNY 16,97 | +1,62 % | CNY 16,61 | CNY 17,32 | CNY 16,45 | 1,84M |
| 2026-06-22 | CNY 16,70 | +0,30 % | CNY 16,70 | CNY 16,75 | CNY 15,94 | 1,79M |
| 2026-06-18 | CNY 16,65 | -1,30 % | CNY 16,79 | CNY 17,02 | CNY 16,52 | 1,53M |
| 2026-06-17 | CNY 16,87 | -2,03 % | CNY 17,46 | CNY 17,46 | CNY 16,75 | 1,31M |
| 2026-06-16 | CNY 17,22 | -1,94 % | CNY 17,47 | CNY 17,65 | CNY 17,05 | 1,49M |
| 2026-06-15 | CNY 17,56 | +1,50 % | CNY 17,45 | CNY 17,92 | CNY 17,30 | 1,87M |
| 2026-06-12 | CNY 17,30 | +3,28 % | CNY 16,91 | CNY 17,42 | CNY 16,74 | 2,08M |
| 2026-06-11 | CNY 16,75 | -1,35 % | CNY 16,72 | CNY 17,03 | CNY 16,42 | 1,87M |
| 2026-06-10 | CNY 16,98 | -2,30 % | CNY 17,40 | CNY 17,40 | CNY 16,76 | 1,73M |
| 2026-06-09 | CNY 17,38 | -0,63 % | CNY 17,46 | CNY 17,81 | CNY 17,11 | 1,55M |
| 2026-06-08 | CNY 17,49 | -3,90 % | CNY 18,06 | CNY 18,55 | CNY 17,11 | 1,95M |
| 2026-06-05 | CNY 18,20 | +2,08 % | CNY 17,82 | CNY 18,49 | CNY 17,31 | 1,76M |
| 2026-06-04 | CNY 17,83 | -0,94 % | CNY 17,99 | CNY 18,30 | CNY 17,68 | 1,39M |
| 2026-06-03 | CNY 18,00 | -0,77 % | CNY 18,13 | CNY 18,42 | CNY 17,88 | 1,49M |
| 2026-06-02 | CNY 18,14 | -3,25 % | CNY 18,75 | CNY 18,95 | CNY 18,04 | 2,09M |
| 2026-06-01 | CNY 18,75 | +0,48 % | CNY 17,87 | CNY 18,98 | CNY 17,56 | 2,78M |
| 2026-05-29 | CNY 18,66 | -2,61 % | CNY 19,19 | CNY 19,54 | CNY 18,54 | 1,51M |
| 2026-05-28 | CNY 19,16 | +0,74 % | CNY 19,11 | CNY 19,30 | CNY 18,61 | 1,32M |
| 2026-05-27 | CNY 19,02 | -2,21 % | CNY 19,41 | CNY 19,73 | CNY 18,88 | 1,56M |
| 2026-05-26 | CNY 19,45 | -4,14 % | CNY 20,11 | CNY 20,29 | CNY 19,30 | 2,13M |