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