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 17,78 | -1,11 % | CNY 18,05 | CNY 18,56 | CNY 17,72 | 5,08M |
| 2026-09-29 | CNY 17,98 | -2,23 % | CNY 18,18 | CNY 18,49 | CNY 17,97 | 5,92M |
| 2026-09-28 | CNY 18,39 | -6,32 % | CNY 19,36 | CNY 19,53 | CNY 18,31 | 9,00M |
| 2026-09-24 | CNY 19,63 | -2,14 % | CNY 19,60 | CNY 20,32 | CNY 19,56 | 10,20M |
| 2026-09-23 | CNY 20,06 | -3,09 % | CNY 20,78 | CNY 21,46 | CNY 19,71 | 16,80M |
| 2026-09-22 | CNY 20,70 | +4,49 % | CNY 19,83 | CNY 21,43 | CNY 19,83 | 22,78M |
| 2026-09-21 | CNY 19,81 | +1,02 % | CNY 20,60 | CNY 20,60 | CNY 19,69 | 10,46M |
| 2026-09-18 | CNY 19,61 | +2,30 % | CNY 19,30 | CNY 19,89 | CNY 19,26 | 8,44M |
| 2026-09-17 | CNY 19,17 | +0,68 % | CNY 19,20 | CNY 19,24 | CNY 18,78 | 6,11M |
| 2026-09-16 | CNY 19,04 | +2,31 % | CNY 18,77 | CNY 19,21 | CNY 18,41 | 6,76M |
| 2026-09-15 | CNY 18,61 | -2,00 % | CNY 19,04 | CNY 19,08 | CNY 18,53 | 5,69M |
| 2026-09-14 | CNY 18,99 | -0,05 % | CNY 18,85 | CNY 19,15 | CNY 18,76 | 5,40M |
| 2026-09-11 | CNY 19,00 | -1,76 % | CNY 19,28 | CNY 19,32 | CNY 18,63 | 8,64M |
| 2026-09-10 | CNY 19,34 | -1,38 % | CNY 19,42 | CNY 20,30 | CNY 19,19 | 8,21M |
| 2026-09-09 | CNY 19,61 | -4,06 % | CNY 20,53 | CNY 20,64 | CNY 19,50 | 11,81M |
| 2026-09-08 | CNY 20,44 | +0,99 % | CNY 20,10 | CNY 20,58 | CNY 19,78 | 10,36M |
| 2026-09-07 | CNY 20,24 | +0,65 % | CNY 20,17 | CNY 20,57 | CNY 20,01 | 8,41M |
| 2026-09-04 | CNY 20,11 | -1,42 % | CNY 20,43 | CNY 20,60 | CNY 19,97 | 9,01M |
| 2026-09-03 | CNY 20,40 | -1,92 % | CNY 21,22 | CNY 21,22 | CNY 20,19 | 10,98M |
| 2026-09-02 | CNY 20,80 | -5,67 % | CNY 21,15 | CNY 21,57 | CNY 20,50 | 16,75M |
| 2026-09-01 | CNY 22,05 | -1,78 % | CNY 22,90 | CNY 23,00 | CNY 21,90 | 15,18M |
| 2026-08-31 | CNY 22,45 | -1,32 % | CNY 22,69 | CNY 23,99 | CNY 22,15 | 19,24M |
| 2026-08-28 | CNY 22,75 | -6,91 % | CNY 23,63 | CNY 24,30 | CNY 22,69 | 24,23M |
| 2026-08-27 | CNY 24,44 | +9,99 % | CNY 22,58 | CNY 24,44 | CNY 22,06 | 18,89M |
| 2026-08-26 | CNY 22,22 | +2,07 % | CNY 22,00 | CNY 22,46 | CNY 21,29 | 14,92M |
| 2026-08-25 | CNY 21,77 | -0,91 % | CNY 21,86 | CNY 21,99 | CNY 21,10 | 13,71M |
| 2026-08-24 | CNY 21,97 | -6,07 % | CNY 23,25 | CNY 23,33 | CNY 21,10 | 18,29M |
| 2026-08-21 | CNY 23,39 | -2,05 % | CNY 23,50 | CNY 23,76 | CNY 22,73 | 14,83M |
| 2026-08-20 | CNY 23,88 | -0,87 % | CNY 23,18 | CNY 24,73 | CNY 22,63 | 20,79M |
| 2026-08-19 | CNY 24,09 | -10,01 % | CNY 24,91 | CNY 25,50 | CNY 24,09 | 17,26M |
| 2026-08-18 | CNY 26,77 | +2,10 % | CNY 26,18 | CNY 27,62 | CNY 25,59 | 27,02M |
| 2026-08-17 | CNY 26,22 | +0,54 % | CNY 25,45 | CNY 26,78 | CNY 24,60 | 27,78M |
| 2026-08-14 | CNY 26,08 | -10,01 % | CNY 29,35 | CNY 29,88 | CNY 26,08 | 33,97M |
| 2026-08-13 | CNY 28,98 | -7,12 % | CNY 30,87 | CNY 33,00 | CNY 28,85 | 37,00M |
| 2026-08-12 | CNY 31,20 | +2,83 % | CNY 30,00 | CNY 32,76 | CNY 29,13 | 42,66M |
| 2026-08-11 | CNY 30,34 | +10,01 % | CNY 27,25 | CNY 30,34 | CNY 26,84 | 34,10M |
| 2026-08-10 | CNY 27,58 | +0,29 % | CNY 28,34 | CNY 28,52 | CNY 25,34 | 37,21M |
| 2026-08-07 | CNY 27,50 | +10,00 % | CNY 24,50 | CNY 27,50 | CNY 24,28 | 24,80M |
| 2026-08-06 | CNY 25,00 | -4,47 % | CNY 25,82 | CNY 26,53 | CNY 24,80 | 26,24M |
| 2026-08-05 | CNY 26,17 | +0,58 % | CNY 25,97 | CNY 26,99 | CNY 24,51 | 34,75M |
| 2026-08-04 | CNY 26,02 | +2,00 % | CNY 25,55 | CNY 26,20 | CNY 23,94 | 33,35M |
| 2026-08-03 | CNY 25,51 | +2,04 % | CNY 24,49 | CNY 26,50 | CNY 23,71 | 33,16M |
| 2026-07-31 | CNY 25,00 | -4,62 % | CNY 28,83 | CNY 28,83 | CNY 24,91 | 47,27M |
| 2026-07-30 | CNY 26,21 | +9,99 % | CNY 23,48 | CNY 26,21 | CNY 22,58 | 31,65M |
| 2026-07-29 | CNY 23,83 | -6,51 % | CNY 24,22 | CNY 24,99 | CNY 22,94 | 30,66M |
| 2026-07-28 | CNY 25,49 | -9,99 % | CNY 26,93 | CNY 28,25 | CNY 25,49 | 26,67M |
| 2026-07-27 | CNY 28,32 | +6,83 % | CNY 26,28 | CNY 28,32 | CNY 23,86 | 30,54M |
| 2026-07-24 | CNY 26,51 | +2,75 % | CNY 24,60 | CNY 27,55 | CNY 24,60 | 30,05M |
| 2026-07-23 | CNY 25,80 | +4,58 % | CNY 24,50 | CNY 25,94 | CNY 23,67 | 32,37M |
| 2026-07-22 | CNY 24,67 | +5,43 % | CNY 22,98 | CNY 25,40 | CNY 22,51 | 34,50M |
| 2026-07-21 | CNY 23,40 | -9,90 % | CNY 23,37 | CNY 25,79 | CNY 23,37 | 40,05M |
| 2026-07-20 | CNY 25,97 | -9,98 % | CNY 27,60 | CNY 31,74 | CNY 25,97 | 42,59M |
| 2026-07-17 | CNY 28,85 | -9,98 % | CNY 28,85 | CNY 28,85 | CNY 28,85 | 2,31M |
| 2026-07-16 | CNY 32,05 | -10,00 % | CNY 32,05 | CNY 32,05 | CNY 32,05 | 2,71M |
| 2026-07-15 | CNY 35,61 | +10,01 % | CNY 32,88 | CNY 35,61 | CNY 31,18 | 30,74M |
| 2026-07-14 | CNY 32,37 | +9,99 % | CNY 31,00 | CNY 32,37 | CNY 28,02 | 36,92M |
| 2026-07-13 | CNY 29,43 | +10,02 % | CNY 25,53 | CNY 29,43 | CNY 25,53 | 27,76M |
| 2026-07-10 | CNY 26,75 | +6,15 % | CNY 27,72 | CNY 27,72 | CNY 26,54 | 38,70M |
| 2026-07-09 | CNY 25,20 | +10,00 % | CNY 24,21 | CNY 25,20 | CNY 24,10 | 13,20M |
| 2026-07-08 | CNY 22,91 | +9,99 % | CNY 22,91 | CNY 22,91 | CNY 22,80 | 46,71M |
| 2026-07-07 | CNY 20,83 | +9,98 % | CNY 20,83 | CNY 20,83 | CNY 20,83 | 728,95K |
| 2026-07-06 | CNY 18,94 | +9,99 % | CNY 18,94 | CNY 18,94 | CNY 18,94 | 724,46K |
| 2026-07-03 | CNY 17,22 | +10,03 % | CNY 17,22 | CNY 17,22 | CNY 17,22 | 605,48K |
| 2026-07-02 | CNY 15,65 | +9,98 % | CNY 15,65 | CNY 15,65 | CNY 15,65 | 363,20K |
| 2026-07-01 | CNY 14,23 | +9,97 % | CNY 14,23 | CNY 14,23 | CNY 14,23 | 512,00K |
| 2026-06-30 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-29 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-26 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-25 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-24 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-23 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-22 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-18 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-17 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-16 | CNY 12,94 | 0,00 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 0 |
| 2026-06-15 | CNY 12,94 | +10,03 % | CNY 11,87 | CNY 12,94 | CNY 11,86 | 2,71M |
| 2026-06-12 | CNY 11,76 | +1,91 % | CNY 11,58 | CNY 11,80 | CNY 11,41 | 1,88M |
| 2026-06-11 | CNY 11,54 | -0,09 % | CNY 11,44 | CNY 11,60 | CNY 11,20 | 1,08M |
| 2026-06-10 | CNY 11,55 | -1,03 % | CNY 11,63 | CNY 11,72 | CNY 11,36 | 1,25M |
| 2026-06-09 | CNY 11,67 | -0,77 % | CNY 11,72 | CNY 11,94 | CNY 11,58 | 1,20M |
| 2026-06-08 | CNY 11,76 | -3,21 % | CNY 11,96 | CNY 12,15 | CNY 11,46 | 1,77M |
| 2026-06-05 | CNY 12,15 | +2,79 % | CNY 11,82 | CNY 12,23 | CNY 11,72 | 2,15M |
| 2026-06-04 | CNY 11,82 | -2,72 % | CNY 12,06 | CNY 12,17 | CNY 11,79 | 1,31M |
| 2026-06-03 | CNY 12,15 | -1,54 % | CNY 12,35 | CNY 12,40 | CNY 12,04 | 1,63M |
| 2026-06-02 | CNY 12,34 | -4,19 % | CNY 12,87 | CNY 12,88 | CNY 12,33 | 1,83M |
| 2026-06-01 | CNY 12,88 | +1,74 % | CNY 12,57 | CNY 12,88 | CNY 12,33 | 1,80M |
| 2026-05-29 | CNY 12,66 | -2,84 % | CNY 13,00 | CNY 13,03 | CNY 12,45 | 1,90M |
| 2026-05-28 | CNY 13,03 | +0,31 % | CNY 13,09 | CNY 13,09 | CNY 12,80 | 1,62M |
| 2026-05-27 | CNY 12,99 | -2,40 % | CNY 13,29 | CNY 13,33 | CNY 12,81 | 1,96M |
| 2026-05-26 | CNY 13,31 | -1,63 % | CNY 13,43 | CNY 13,47 | CNY 13,18 | 2,88M |