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 20,88 | +5,88 % | CNY 19,30 | CNY 20,97 | CNY 18,84 | 9,09M |
| 2026-09-29 | CNY 19,72 | 0,00 % | CNY 19,00 | CNY 20,30 | CNY 18,30 | 10,43M |
| 2026-09-28 | CNY 19,72 | +4,45 % | CNY 18,58 | CNY 20,50 | CNY 18,00 | 10,92M |
| 2026-09-24 | CNY 18,88 | +4,31 % | CNY 18,10 | CNY 18,95 | CNY 17,75 | 5,47M |
| 2026-09-23 | CNY 18,10 | +4,26 % | CNY 17,40 | CNY 18,60 | CNY 17,30 | 3,97M |
| 2026-09-22 | CNY 17,36 | +5,21 % | CNY 16,55 | CNY 17,45 | CNY 16,45 | 3,29M |
| 2026-09-21 | CNY 16,50 | +3,77 % | CNY 15,88 | CNY 16,65 | CNY 15,88 | 1,91M |
| 2026-09-18 | CNY 15,90 | +0,51 % | CNY 15,82 | CNY 16,09 | CNY 15,62 | 1,83M |
| 2026-09-17 | CNY 15,82 | +0,70 % | CNY 15,71 | CNY 15,86 | CNY 15,17 | 2,69M |
| 2026-09-16 | CNY 15,71 | +1,09 % | CNY 15,53 | CNY 15,89 | CNY 15,30 | 1,59M |
| 2026-09-15 | CNY 15,54 | -4,72 % | CNY 16,30 | CNY 16,30 | CNY 15,53 | 1,37M |
| 2026-09-14 | CNY 16,31 | +1,75 % | CNY 15,90 | CNY 16,50 | CNY 15,81 | 1,76M |
| 2026-09-11 | CNY 16,03 | -3,84 % | CNY 16,51 | CNY 16,51 | CNY 15,85 | 2,08M |
| 2026-09-10 | CNY 16,67 | -2,17 % | CNY 17,04 | CNY 17,04 | CNY 16,55 | 1,12M |
| 2026-09-09 | CNY 17,04 | -1,56 % | CNY 17,37 | CNY 17,37 | CNY 17,00 | 1,00M |
| 2026-09-08 | CNY 17,31 | +0,99 % | CNY 17,13 | CNY 17,35 | CNY 16,92 | 947,60K |
| 2026-09-07 | CNY 17,14 | +0,94 % | CNY 17,08 | CNY 17,23 | CNY 16,87 | 1,23M |
| 2026-09-04 | CNY 16,98 | +0,41 % | CNY 16,91 | CNY 17,31 | CNY 16,85 | 1,42M |
| 2026-09-03 | CNY 16,91 | -1,51 % | CNY 17,21 | CNY 17,38 | CNY 16,85 | 1,17M |
| 2026-09-02 | CNY 17,17 | -0,52 % | CNY 17,26 | CNY 17,33 | CNY 16,86 | 1,35M |
| 2026-09-01 | CNY 17,26 | +0,58 % | CNY 17,16 | CNY 17,42 | CNY 17,00 | 1,22M |
| 2026-08-31 | CNY 17,16 | +2,26 % | CNY 16,81 | CNY 17,22 | CNY 16,69 | 1,52M |
| 2026-08-28 | CNY 16,78 | +0,30 % | CNY 16,72 | CNY 16,85 | CNY 16,55 | 1,06M |
| 2026-08-27 | CNY 16,73 | -0,42 % | CNY 16,63 | CNY 16,83 | CNY 16,56 | 1,02M |
| 2026-08-26 | CNY 16,80 | +0,30 % | CNY 16,84 | CNY 16,94 | CNY 16,60 | 1,17M |
| 2026-08-25 | CNY 16,75 | +0,72 % | CNY 16,62 | CNY 16,89 | CNY 16,41 | 1,25M |
| 2026-08-24 | CNY 16,63 | -0,60 % | CNY 16,73 | CNY 16,97 | CNY 16,55 | 1,47M |
| 2026-08-21 | CNY 16,73 | +0,12 % | CNY 16,58 | CNY 16,78 | CNY 16,32 | 1,23M |
| 2026-08-20 | CNY 16,71 | +2,33 % | CNY 16,34 | CNY 16,78 | CNY 16,21 | 1,16M |
| 2026-08-19 | CNY 16,33 | -1,74 % | CNY 16,62 | CNY 16,71 | CNY 16,25 | 1,69M |
| 2026-08-18 | CNY 16,62 | -0,18 % | CNY 16,68 | CNY 16,70 | CNY 16,41 | 1,51M |
| 2026-08-17 | CNY 16,65 | +0,42 % | CNY 16,54 | CNY 16,84 | CNY 16,37 | 2,10M |
| 2026-08-14 | CNY 16,58 | +1,41 % | CNY 16,35 | CNY 16,77 | CNY 16,18 | 1,64M |
| 2026-08-13 | CNY 16,35 | -1,27 % | CNY 16,61 | CNY 16,76 | CNY 16,31 | 999,60K |
| 2026-08-12 | CNY 16,56 | +0,24 % | CNY 16,56 | CNY 16,80 | CNY 16,40 | 1,07M |
| 2026-08-11 | CNY 16,52 | -1,37 % | CNY 16,60 | CNY 16,74 | CNY 16,35 | 1,39M |
| 2026-08-10 | CNY 16,75 | +4,10 % | CNY 16,08 | CNY 16,83 | CNY 15,91 | 2,25M |
| 2026-08-07 | CNY 16,09 | +0,94 % | CNY 15,94 | CNY 16,11 | CNY 15,65 | 1,77M |
| 2026-08-06 | CNY 15,94 | -0,50 % | CNY 15,95 | CNY 16,11 | CNY 15,58 | 2,08M |
| 2026-08-05 | CNY 16,02 | -1,90 % | CNY 16,18 | CNY 16,40 | CNY 15,63 | 2,57M |
| 2026-08-04 | CNY 16,33 | +3,62 % | CNY 15,91 | CNY 16,46 | CNY 15,91 | 2,56M |
| 2026-08-03 | CNY 15,76 | +4,72 % | CNY 15,18 | CNY 15,84 | CNY 15,13 | 1,79M |
| 2026-07-31 | CNY 15,05 | +1,96 % | CNY 14,75 | CNY 15,14 | CNY 14,72 | 1,30M |
| 2026-07-30 | CNY 14,76 | +0,48 % | CNY 14,74 | CNY 15,12 | CNY 14,40 | 1,44M |
| 2026-07-29 | CNY 14,69 | +1,17 % | CNY 14,54 | CNY 14,88 | CNY 14,48 | 1,54M |
| 2026-07-28 | CNY 14,52 | +1,04 % | CNY 14,40 | CNY 14,75 | CNY 14,21 | 1,11M |
| 2026-07-27 | CNY 14,37 | +3,08 % | CNY 14,03 | CNY 14,55 | CNY 13,93 | 1,35M |
| 2026-07-24 | CNY 13,94 | -2,11 % | CNY 14,33 | CNY 14,33 | CNY 13,75 | 1,48M |
| 2026-07-23 | CNY 14,24 | +4,09 % | CNY 13,60 | CNY 14,25 | CNY 13,57 | 1,56M |
| 2026-07-22 | CNY 13,68 | -2,43 % | CNY 14,13 | CNY 14,23 | CNY 13,60 | 1,67M |
| 2026-07-21 | CNY 14,02 | -3,11 % | CNY 14,40 | CNY 14,43 | CNY 13,49 | 2,40M |
| 2026-07-20 | CNY 14,47 | -2,89 % | CNY 14,96 | CNY 15,40 | CNY 14,16 | 1,81M |
| 2026-07-17 | CNY 14,90 | -4,18 % | CNY 15,55 | CNY 15,89 | CNY 14,84 | 1,80M |
| 2026-07-16 | CNY 15,55 | +1,30 % | CNY 15,35 | CNY 15,70 | CNY 15,12 | 1,15M |
| 2026-07-15 | CNY 15,35 | +0,52 % | CNY 15,32 | CNY 15,61 | CNY 15,01 | 1,18M |
| 2026-07-14 | CNY 15,27 | +3,18 % | CNY 14,76 | CNY 15,27 | CNY 14,55 | 1,41M |
| 2026-07-13 | CNY 14,80 | -2,76 % | CNY 15,20 | CNY 15,40 | CNY 14,60 | 1,39M |
| 2026-07-10 | CNY 15,22 | +2,91 % | CNY 14,79 | CNY 15,49 | CNY 14,55 | 1,51M |
| 2026-07-09 | CNY 14,79 | -1,53 % | CNY 14,87 | CNY 15,08 | CNY 14,52 | 1,19M |
| 2026-07-08 | CNY 15,02 | -1,38 % | CNY 15,30 | CNY 15,30 | CNY 14,72 | 1,38M |
| 2026-07-07 | CNY 15,23 | -3,55 % | CNY 15,78 | CNY 15,89 | CNY 15,14 | 1,78M |
| 2026-07-06 | CNY 15,79 | -0,69 % | CNY 15,89 | CNY 16,16 | CNY 15,66 | 1,11M |
| 2026-07-03 | CNY 15,90 | +3,11 % | CNY 15,63 | CNY 15,98 | CNY 15,30 | 1,70M |
| 2026-07-02 | CNY 15,42 | +0,65 % | CNY 15,32 | CNY 15,93 | CNY 15,32 | 1,94M |
| 2026-07-01 | CNY 15,32 | +2,75 % | CNY 14,91 | CNY 15,71 | CNY 14,75 | 1,93M |
| 2026-06-30 | CNY 14,91 | -1,13 % | CNY 15,15 | CNY 15,26 | CNY 14,64 | 1,70M |
| 2026-06-29 | CNY 15,08 | +0,47 % | CNY 15,01 | CNY 15,21 | CNY 14,40 | 2,20M |
| 2026-06-26 | CNY 15,01 | -2,66 % | CNY 15,30 | CNY 15,41 | CNY 14,76 | 2,05M |
| 2026-06-25 | CNY 15,42 | -3,26 % | CNY 15,69 | CNY 15,84 | CNY 15,32 | 1,62M |
| 2026-06-24 | CNY 15,94 | -4,44 % | CNY 16,70 | CNY 16,80 | CNY 15,75 | 2,01M |
| 2026-06-23 | CNY 16,68 | +3,09 % | CNY 16,12 | CNY 16,99 | CNY 15,91 | 2,03M |
| 2026-06-22 | CNY 16,18 | +0,94 % | CNY 16,00 | CNY 16,29 | CNY 15,28 | 1,63M |
| 2026-06-18 | CNY 16,03 | -0,68 % | CNY 16,08 | CNY 16,31 | CNY 15,79 | 1,39M |
| 2026-06-17 | CNY 16,14 | -3,30 % | CNY 16,60 | CNY 16,68 | CNY 16,09 | 1,64M |
| 2026-06-16 | CNY 16,69 | +0,72 % | CNY 16,66 | CNY 16,85 | CNY 16,09 | 1,81M |
| 2026-06-15 | CNY 16,57 | -2,59 % | CNY 17,14 | CNY 17,68 | CNY 16,51 | 1,68M |
| 2026-06-12 | CNY 17,01 | +0,59 % | CNY 16,93 | CNY 17,15 | CNY 16,47 | 1,52M |
| 2026-06-11 | CNY 16,91 | -0,70 % | CNY 16,94 | CNY 17,15 | CNY 16,55 | 1,19M |
| 2026-06-10 | CNY 17,03 | -0,64 % | CNY 17,09 | CNY 17,30 | CNY 16,66 | 1,47M |
| 2026-06-09 | CNY 17,14 | -0,17 % | CNY 17,30 | CNY 17,47 | CNY 16,85 | 1,25M |
| 2026-06-08 | CNY 17,17 | -3,32 % | CNY 17,10 | CNY 17,84 | CNY 16,69 | 2,09M |
| 2026-06-05 | CNY 17,76 | +3,02 % | CNY 17,04 | CNY 18,00 | CNY 16,84 | 1,77M |
| 2026-06-04 | CNY 17,24 | -1,65 % | CNY 17,52 | CNY 17,65 | CNY 17,04 | 1,45M |
| 2026-06-03 | CNY 17,53 | -2,12 % | CNY 17,90 | CNY 18,02 | CNY 17,38 | 1,66M |
| 2026-06-02 | CNY 17,91 | -3,19 % | CNY 18,50 | CNY 18,60 | CNY 17,68 | 1,87M |
| 2026-06-01 | CNY 18,50 | +3,82 % | CNY 17,74 | CNY 18,63 | CNY 17,52 | 1,94M |
| 2026-05-29 | CNY 17,82 | -2,99 % | CNY 18,54 | CNY 18,65 | CNY 17,72 | 1,76M |
| 2026-05-28 | CNY 18,37 | -0,22 % | CNY 18,22 | CNY 18,65 | CNY 17,78 | 1,77M |
| 2026-05-27 | CNY 18,41 | -2,54 % | CNY 18,98 | CNY 18,98 | CNY 18,01 | 2,22M |
| 2026-05-26 | CNY 18,89 | -1,92 % | CNY 19,19 | CNY 19,28 | CNY 18,68 | 2,75M |