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