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 12,20 | -9,96 % | CNY 12,20 | CNY 12,20 | CNY 12,20 | 1,50M |
| 2026-09-29 | CNY 13,55 | 0,00 % | CNY 13,55 | CNY 13,55 | CNY 13,55 | 0 |
| 2026-09-28 | CNY 13,55 | -6,87 % | CNY 14,45 | CNY 14,45 | CNY 13,30 | 34,56M |
| 2026-09-24 | CNY 14,55 | -3,64 % | CNY 15,03 | CNY 15,30 | CNY 14,55 | 24,08M |
| 2026-09-23 | CNY 15,10 | -5,51 % | CNY 15,80 | CNY 15,89 | CNY 15,02 | 34,09M |
| 2026-09-22 | CNY 15,98 | -0,19 % | CNY 16,07 | CNY 16,32 | CNY 15,91 | 24,44M |
| 2026-09-21 | CNY 16,01 | -0,31 % | CNY 16,00 | CNY 16,09 | CNY 15,85 | 22,41M |
| 2026-09-18 | CNY 16,06 | +5,52 % | CNY 15,38 | CNY 16,14 | CNY 15,35 | 34,90M |
| 2026-09-17 | CNY 15,22 | -1,55 % | CNY 15,34 | CNY 15,52 | CNY 15,06 | 18,56M |
| 2026-09-16 | CNY 15,46 | +3,48 % | CNY 14,95 | CNY 15,47 | CNY 14,68 | 25,22M |
| 2026-09-15 | CNY 14,94 | -1,65 % | CNY 15,21 | CNY 15,26 | CNY 14,94 | 13,47M |
| 2026-09-14 | CNY 15,19 | -0,07 % | CNY 15,03 | CNY 15,27 | CNY 14,97 | 14,16M |
| 2026-09-11 | CNY 15,20 | -2,44 % | CNY 15,52 | CNY 15,52 | CNY 14,92 | 22,18M |
| 2026-09-10 | CNY 15,58 | -1,33 % | CNY 15,73 | CNY 15,81 | CNY 15,41 | 18,02M |
| 2026-09-09 | CNY 15,79 | -1,62 % | CNY 16,05 | CNY 16,18 | CNY 15,73 | 23,29M |
| 2026-09-08 | CNY 16,05 | -1,95 % | CNY 16,36 | CNY 16,37 | CNY 16,00 | 25,63M |
| 2026-09-07 | CNY 16,37 | +0,37 % | CNY 16,29 | CNY 16,57 | CNY 16,18 | 26,47M |
| 2026-09-04 | CNY 16,31 | +1,94 % | CNY 15,96 | CNY 16,88 | CNY 15,95 | 46,91M |
| 2026-09-03 | CNY 16,00 | -2,08 % | CNY 16,35 | CNY 16,61 | CNY 15,86 | 33,74M |
| 2026-09-02 | CNY 16,34 | +0,80 % | CNY 16,04 | CNY 16,58 | CNY 16,01 | 45,11M |
| 2026-09-01 | CNY 16,21 | -0,98 % | CNY 16,01 | CNY 16,54 | CNY 15,73 | 80,32M |
| 2026-08-31 | CNY 16,37 | -10,01 % | CNY 16,60 | CNY 16,98 | CNY 16,37 | 21,98M |
| 2026-08-28 | CNY 18,19 | -0,11 % | CNY 18,18 | CNY 18,67 | CNY 18,00 | 24,12M |
| 2026-08-27 | CNY 18,21 | +2,07 % | CNY 17,76 | CNY 18,25 | CNY 17,60 | 30,45M |
| 2026-08-26 | CNY 17,84 | +0,56 % | CNY 17,55 | CNY 18,23 | CNY 17,42 | 36,73M |
| 2026-08-25 | CNY 17,74 | +4,11 % | CNY 16,99 | CNY 18,04 | CNY 16,97 | 41,96M |
| 2026-08-24 | CNY 17,04 | -6,43 % | CNY 18,03 | CNY 18,29 | CNY 16,78 | 48,79M |
| 2026-08-21 | CNY 18,21 | -0,82 % | CNY 18,18 | CNY 18,35 | CNY 17,78 | 25,32M |
| 2026-08-20 | CNY 18,36 | +0,05 % | CNY 18,50 | CNY 19,12 | CNY 18,10 | 32,98M |
| 2026-08-19 | CNY 18,35 | -9,02 % | CNY 19,87 | CNY 19,88 | CNY 18,31 | 49,46M |
| 2026-08-18 | CNY 20,17 | -4,63 % | CNY 20,77 | CNY 21,20 | CNY 19,97 | 44,24M |
| 2026-08-17 | CNY 21,15 | +3,88 % | CNY 20,43 | CNY 21,18 | CNY 19,96 | 45,58M |
| 2026-08-14 | CNY 20,36 | -1,78 % | CNY 20,51 | CNY 20,95 | CNY 20,08 | 38,55M |
| 2026-08-13 | CNY 20,73 | -4,56 % | CNY 21,72 | CNY 21,97 | CNY 20,73 | 60,00M |
| 2026-08-12 | CNY 21,72 | +5,69 % | CNY 20,56 | CNY 21,88 | CNY 20,05 | 77,64M |
| 2026-08-11 | CNY 20,55 | +0,15 % | CNY 19,27 | CNY 21,10 | CNY 19,22 | 100,42M |
| 2026-08-10 | CNY 20,52 | -10,00 % | CNY 21,36 | CNY 21,55 | CNY 20,52 | 40,41M |
| 2026-08-07 | CNY 22,80 | +2,80 % | CNY 20,50 | CNY 22,95 | CNY 20,50 | 135,16M |
| 2026-08-06 | CNY 22,18 | -9,98 % | CNY 22,18 | CNY 22,18 | CNY 22,18 | 3,64M |
| 2026-08-05 | CNY 24,64 | -10,01 % | CNY 24,64 | CNY 24,64 | CNY 24,64 | 5,37M |
| 2026-08-04 | CNY 27,38 | +1,26 % | CNY 26,80 | CNY 27,58 | CNY 26,73 | 18,78M |
| 2026-08-03 | CNY 27,04 | +5,13 % | CNY 25,84 | CNY 27,05 | CNY 25,80 | 21,91M |
| 2026-07-31 | CNY 25,72 | 0,00 % | CNY 26,21 | CNY 26,55 | CNY 25,52 | 21,58M |
| 2026-07-30 | CNY 25,72 | -1,19 % | CNY 25,84 | CNY 26,49 | CNY 25,53 | 13,47M |
| 2026-07-29 | CNY 26,03 | +2,16 % | CNY 25,46 | CNY 26,22 | CNY 25,09 | 13,83M |
| 2026-07-28 | CNY 25,48 | -1,92 % | CNY 25,70 | CNY 26,13 | CNY 25,40 | 9,90M |
| 2026-07-27 | CNY 25,98 | +4,21 % | CNY 24,94 | CNY 25,99 | CNY 24,79 | 13,40M |
| 2026-07-24 | CNY 24,93 | -5,28 % | CNY 25,87 | CNY 26,05 | CNY 24,92 | 13,19M |
| 2026-07-23 | CNY 26,32 | +3,46 % | CNY 25,25 | CNY 26,33 | CNY 25,25 | 15,50M |
| 2026-07-22 | CNY 25,44 | -2,53 % | CNY 25,74 | CNY 26,05 | CNY 25,29 | 14,94M |
| 2026-07-21 | CNY 26,10 | +1,83 % | CNY 25,75 | CNY 26,26 | CNY 24,73 | 17,21M |
| 2026-07-20 | CNY 25,63 | -2,95 % | CNY 27,11 | CNY 27,22 | CNY 24,90 | 20,32M |
| 2026-07-17 | CNY 26,41 | -7,66 % | CNY 28,41 | CNY 28,80 | CNY 26,40 | 19,74M |
| 2026-07-16 | CNY 28,60 | -0,31 % | CNY 28,32 | CNY 29,69 | CNY 28,10 | 14,87M |
| 2026-07-15 | CNY 28,69 | -0,62 % | CNY 28,96 | CNY 29,95 | CNY 28,60 | 17,59M |
| 2026-07-14 | CNY 28,87 | -5,96 % | CNY 30,50 | CNY 30,51 | CNY 27,73 | 27,56M |
| 2026-07-13 | CNY 30,70 | -10,00 % | CNY 33,55 | CNY 33,60 | CNY 30,70 | 23,21M |
| 2026-07-10 | CNY 34,11 | +4,34 % | CNY 32,53 | CNY 35,96 | CNY 32,30 | 36,43M |
| 2026-07-09 | CNY 32,69 | +1,77 % | CNY 32,13 | CNY 32,72 | CNY 30,97 | 18,24M |
| 2026-07-08 | CNY 32,12 | -2,78 % | CNY 33,03 | CNY 33,27 | CNY 31,55 | 19,16M |
| 2026-07-07 | CNY 33,04 | -3,62 % | CNY 34,17 | CNY 34,58 | CNY 32,36 | 25,61M |
| 2026-07-06 | CNY 34,28 | -6,87 % | CNY 37,11 | CNY 37,18 | CNY 33,74 | 33,66M |
| 2026-07-03 | CNY 36,81 | +2,82 % | CNY 35,80 | CNY 37,20 | CNY 35,41 | 34,21M |
| 2026-07-02 | CNY 35,80 | -3,37 % | CNY 35,22 | CNY 37,05 | CNY 35,22 | 35,76M |
| 2026-07-01 | CNY 37,05 | +3,55 % | CNY 36,42 | CNY 38,25 | CNY 35,99 | 51,83M |
| 2026-06-30 | CNY 35,78 | +9,99 % | CNY 33,88 | CNY 35,78 | CNY 31,42 | 40,38M |
| 2026-06-29 | CNY 32,53 | +10,01 % | CNY 31,50 | CNY 32,53 | CNY 31,35 | 6,23M |
| 2026-06-26 | CNY 29,57 | -6,45 % | CNY 31,87 | CNY 31,87 | CNY 29,57 | 19,28M |
| 2026-06-25 | CNY 31,61 | -0,91 % | CNY 31,69 | CNY 32,13 | CNY 30,68 | 22,50M |
| 2026-06-24 | CNY 31,90 | -1,54 % | CNY 32,20 | CNY 32,72 | CNY 31,43 | 16,80M |
| 2026-06-23 | CNY 32,40 | -3,34 % | CNY 33,44 | CNY 33,80 | CNY 32,29 | 15,02M |
| 2026-06-22 | CNY 33,52 | -2,70 % | CNY 33,80 | CNY 35,12 | CNY 32,51 | 18,06M |
| 2026-06-18 | CNY 34,45 | -0,46 % | CNY 34,65 | CNY 35,49 | CNY 33,96 | 12,62M |
| 2026-06-17 | CNY 34,61 | -1,87 % | CNY 34,90 | CNY 35,50 | CNY 34,38 | 14,24M |
| 2026-06-16 | CNY 35,27 | +2,20 % | CNY 34,43 | CNY 35,74 | CNY 33,98 | 16,69M |
| 2026-06-15 | CNY 34,51 | +4,64 % | CNY 32,99 | CNY 34,93 | CNY 32,72 | 16,11M |
| 2026-06-12 | CNY 32,98 | +0,73 % | CNY 33,18 | CNY 33,82 | CNY 32,62 | 15,74M |
| 2026-06-11 | CNY 32,74 | -0,37 % | CNY 32,86 | CNY 33,94 | CNY 31,91 | 20,85M |
| 2026-06-10 | CNY 32,86 | -4,48 % | CNY 33,89 | CNY 34,31 | CNY 32,32 | 18,42M |
| 2026-06-09 | CNY 34,40 | -0,32 % | CNY 35,05 | CNY 35,05 | CNY 33,71 | 14,61M |
| 2026-06-08 | CNY 34,51 | -4,88 % | CNY 34,87 | CNY 36,42 | CNY 34,03 | 17,07M |
| 2026-06-05 | CNY 36,28 | +1,03 % | CNY 36,24 | CNY 37,63 | CNY 35,93 | 24,11M |
| 2026-06-04 | CNY 35,91 | -2,68 % | CNY 36,90 | CNY 38,00 | CNY 35,54 | 27,12M |
| 2026-06-03 | CNY 36,90 | +7,11 % | CNY 34,70 | CNY 37,90 | CNY 34,28 | 29,94M |
| 2026-06-02 | CNY 34,45 | -3,64 % | CNY 35,77 | CNY 35,98 | CNY 33,12 | 20,18M |
| 2026-06-01 | CNY 35,75 | +0,42 % | CNY 35,62 | CNY 36,80 | CNY 35,62 | 16,22M |
| 2026-05-29 | CNY 35,60 | -7,58 % | CNY 38,52 | CNY 39,33 | CNY 35,39 | 20,42M |
| 2026-05-28 | CNY 38,52 | -0,21 % | CNY 38,50 | CNY 38,85 | CNY 37,76 | 12,92M |
| 2026-05-27 | CNY 38,60 | -2,60 % | CNY 39,41 | CNY 40,28 | CNY 38,32 | 12,72M |
| 2026-05-26 | CNY 39,63 | -3,53 % | CNY 40,68 | CNY 40,80 | CNY 38,81 | 13,76M |