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 28,66 | +10,02 % | CNY 28,66 | CNY 28,66 | CNY 28,66 | 172,40K |
| 2026-09-29 | CNY 26,05 | +10,01 % | CNY 26,05 | CNY 26,05 | CNY 26,05 | 253,70K |
| 2026-09-28 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-24 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-23 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-22 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-21 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-18 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-17 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-16 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-15 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-14 | CNY 23,68 | 0,00 % | CNY 23,68 | CNY 23,68 | CNY 23,68 | 0 |
| 2026-09-11 | CNY 23,68 | -2,03 % | CNY 23,38 | CNY 24,17 | CNY 23,01 | 2,54M |
| 2026-09-10 | CNY 24,17 | -2,34 % | CNY 24,56 | CNY 24,56 | CNY 23,29 | 3,81M |
| 2026-09-09 | CNY 24,75 | -1,79 % | CNY 25,40 | CNY 25,58 | CNY 24,35 | 2,57M |
| 2026-09-08 | CNY 25,20 | -0,90 % | CNY 25,44 | CNY 25,64 | CNY 25,03 | 2,26M |
| 2026-09-07 | CNY 25,43 | +2,71 % | CNY 24,95 | CNY 25,49 | CNY 24,95 | 2,47M |
| 2026-09-04 | CNY 24,76 | -0,28 % | CNY 24,78 | CNY 25,65 | CNY 24,49 | 3,86M |
| 2026-09-03 | CNY 24,83 | -0,72 % | CNY 24,97 | CNY 25,45 | CNY 24,72 | 2,89M |
| 2026-09-02 | CNY 25,01 | +1,58 % | CNY 24,38 | CNY 25,55 | CNY 24,15 | 4,42M |
| 2026-09-01 | CNY 24,62 | +0,29 % | CNY 24,78 | CNY 25,50 | CNY 24,43 | 4,07M |
| 2026-08-31 | CNY 24,55 | +4,78 % | CNY 22,90 | CNY 24,78 | CNY 22,90 | 5,62M |
| 2026-08-28 | CNY 23,43 | +0,51 % | CNY 23,28 | CNY 24,00 | CNY 23,00 | 6,11M |
| 2026-08-27 | CNY 23,31 | +3,55 % | CNY 22,44 | CNY 23,36 | CNY 22,08 | 8,98M |
| 2026-08-26 | CNY 22,51 | -1,49 % | CNY 25,14 | CNY 25,14 | CNY 22,39 | 12,58M |
| 2026-08-25 | CNY 22,85 | +10,01 % | CNY 21,28 | CNY 22,85 | CNY 20,80 | 3,68M |
| 2026-08-24 | CNY 20,77 | +0,87 % | CNY 20,58 | CNY 20,91 | CNY 20,08 | 2,85M |
| 2026-08-21 | CNY 20,59 | -0,53 % | CNY 20,90 | CNY 20,98 | CNY 20,12 | 1,92M |
| 2026-08-20 | CNY 20,70 | +1,12 % | CNY 20,67 | CNY 20,90 | CNY 20,39 | 1,77M |
| 2026-08-19 | CNY 20,47 | -7,92 % | CNY 21,80 | CNY 22,00 | CNY 20,34 | 3,19M |
| 2026-08-18 | CNY 22,23 | +0,50 % | CNY 22,12 | CNY 22,48 | CNY 21,80 | 2,32M |
| 2026-08-17 | CNY 22,12 | +3,27 % | CNY 21,43 | CNY 22,28 | CNY 21,08 | 2,82M |
| 2026-08-14 | CNY 21,42 | -1,52 % | CNY 22,00 | CNY 22,07 | CNY 21,00 | 3,07M |
| 2026-08-13 | CNY 21,75 | +0,83 % | CNY 21,90 | CNY 23,46 | CNY 21,66 | 5,55M |
| 2026-08-12 | CNY 21,57 | +0,70 % | CNY 21,61 | CNY 21,90 | CNY 21,30 | 2,93M |
| 2026-08-11 | CNY 21,42 | +0,37 % | CNY 21,23 | CNY 21,67 | CNY 20,68 | 3,14M |
| 2026-08-10 | CNY 21,34 | -1,48 % | CNY 21,74 | CNY 22,06 | CNY 21,08 | 3,28M |
| 2026-08-07 | CNY 21,66 | +2,41 % | CNY 20,93 | CNY 21,80 | CNY 20,49 | 3,68M |
| 2026-08-06 | CNY 21,15 | -0,28 % | CNY 21,10 | CNY 21,35 | CNY 20,72 | 2,85M |
| 2026-08-05 | CNY 21,21 | +0,62 % | CNY 21,68 | CNY 21,89 | CNY 20,81 | 5,67M |
| 2026-08-04 | CNY 21,08 | +10,02 % | CNY 19,24 | CNY 21,08 | CNY 18,88 | 3,77M |
| 2026-08-03 | CNY 19,16 | +2,62 % | CNY 18,49 | CNY 19,89 | CNY 18,48 | 4,53M |
| 2026-07-31 | CNY 18,67 | +7,92 % | CNY 18,44 | CNY 19,03 | CNY 18,00 | 5,53M |
| 2026-07-30 | CNY 17,30 | -6,89 % | CNY 18,41 | CNY 18,75 | CNY 17,29 | 3,28M |
| 2026-07-29 | CNY 18,58 | -5,35 % | CNY 19,29 | CNY 19,62 | CNY 17,92 | 4,65M |
| 2026-07-28 | CNY 19,63 | -0,56 % | CNY 19,50 | CNY 20,44 | CNY 19,35 | 3,75M |
| 2026-07-27 | CNY 19,74 | +4,44 % | CNY 18,70 | CNY 19,93 | CNY 18,56 | 3,54M |
| 2026-07-24 | CNY 18,90 | +0,69 % | CNY 18,56 | CNY 19,47 | CNY 18,37 | 3,67M |
| 2026-07-23 | CNY 18,77 | +1,40 % | CNY 18,50 | CNY 19,08 | CNY 18,28 | 2,69M |
| 2026-07-22 | CNY 18,51 | -1,80 % | CNY 19,11 | CNY 19,46 | CNY 18,32 | 3,65M |
| 2026-07-21 | CNY 18,85 | +7,65 % | CNY 17,50 | CNY 18,85 | CNY 15,78 | 7,35M |
| 2026-07-20 | CNY 17,51 | -6,86 % | CNY 19,27 | CNY 20,18 | CNY 17,26 | 6,07M |
| 2026-07-17 | CNY 18,80 | -8,52 % | CNY 20,90 | CNY 20,90 | CNY 18,58 | 5,09M |
| 2026-07-16 | CNY 20,55 | -3,61 % | CNY 21,00 | CNY 21,41 | CNY 20,46 | 3,58M |
| 2026-07-15 | CNY 21,32 | -3,75 % | CNY 22,12 | CNY 22,20 | CNY 21,22 | 3,89M |
| 2026-07-14 | CNY 22,15 | -2,94 % | CNY 21,84 | CNY 23,51 | CNY 20,80 | 7,86M |
| 2026-07-13 | CNY 22,82 | +1,02 % | CNY 22,21 | CNY 24,79 | CNY 22,21 | 10,69M |
| 2026-07-10 | CNY 22,59 | +6,21 % | CNY 21,20 | CNY 22,97 | CNY 21,14 | 6,73M |
| 2026-07-09 | CNY 21,27 | -0,28 % | CNY 21,22 | CNY 22,00 | CNY 20,56 | 4,73M |
| 2026-07-08 | CNY 21,33 | -1,02 % | CNY 21,90 | CNY 23,18 | CNY 21,05 | 5,31M |
| 2026-07-07 | CNY 21,55 | -2,58 % | CNY 21,90 | CNY 22,20 | CNY 21,12 | 3,69M |
| 2026-07-06 | CNY 22,12 | +1,10 % | CNY 22,07 | CNY 22,56 | CNY 21,01 | 5,74M |
| 2026-07-03 | CNY 21,88 | +0,64 % | CNY 21,98 | CNY 22,37 | CNY 21,56 | 4,14M |
| 2026-07-02 | CNY 21,74 | -4,86 % | CNY 22,55 | CNY 23,58 | CNY 21,66 | 5,87M |
| 2026-07-01 | CNY 22,85 | 0,00 % | CNY 22,85 | CNY 23,96 | CNY 21,90 | 8,30M |
| 2026-06-30 | CNY 22,85 | -5,19 % | CNY 25,00 | CNY 25,00 | CNY 22,57 | 8,43M |
| 2026-06-29 | CNY 24,10 | -4,17 % | CNY 26,14 | CNY 26,14 | CNY 23,79 | 8,17M |
| 2026-06-26 | CNY 25,15 | -2,78 % | CNY 25,70 | CNY 26,45 | CNY 25,00 | 7,44M |
| 2026-06-25 | CNY 25,87 | +2,21 % | CNY 24,68 | CNY 27,75 | CNY 24,68 | 12,85M |
| 2026-06-24 | CNY 25,31 | -9,99 % | CNY 25,31 | CNY 25,31 | CNY 25,31 | 1,01M |
| 2026-06-23 | CNY 28,12 | -9,99 % | CNY 28,12 | CNY 28,50 | CNY 28,12 | 1,43M |
| 2026-06-22 | CNY 31,24 | -1,54 % | CNY 31,53 | CNY 32,53 | CNY 30,55 | 4,82M |
| 2026-06-18 | CNY 31,73 | +0,76 % | CNY 31,63 | CNY 32,04 | CNY 31,00 | 5,30M |
| 2026-06-17 | CNY 31,49 | +0,06 % | CNY 31,33 | CNY 31,81 | CNY 30,48 | 6,70M |
| 2026-06-16 | CNY 31,47 | +4,80 % | CNY 30,93 | CNY 32,05 | CNY 29,54 | 10,15M |
| 2026-06-15 | CNY 30,03 | +10,00 % | CNY 27,92 | CNY 30,03 | CNY 27,79 | 4,62M |
| 2026-06-12 | CNY 27,30 | -1,97 % | CNY 28,44 | CNY 28,67 | CNY 27,06 | 6,07M |
| 2026-06-11 | CNY 27,85 | +4,03 % | CNY 26,51 | CNY 27,99 | CNY 26,48 | 5,89M |
| 2026-06-10 | CNY 26,77 | -1,29 % | CNY 26,85 | CNY 27,30 | CNY 25,98 | 5,94M |
| 2026-06-09 | CNY 27,12 | -0,73 % | CNY 27,50 | CNY 28,30 | CNY 26,53 | 5,85M |
| 2026-06-08 | CNY 27,32 | -4,64 % | CNY 27,13 | CNY 28,49 | CNY 26,82 | 6,27M |
| 2026-06-05 | CNY 28,65 | -1,27 % | CNY 29,02 | CNY 29,38 | CNY 28,16 | 7,55M |
| 2026-06-04 | CNY 29,02 | -1,96 % | CNY 29,31 | CNY 30,42 | CNY 28,60 | 12,06M |
| 2026-06-03 | CNY 29,60 | +10,00 % | CNY 26,88 | CNY 29,60 | CNY 26,88 | 9,72M |
| 2026-06-02 | CNY 26,91 | +3,42 % | CNY 25,76 | CNY 27,89 | CNY 25,75 | 10,71M |
| 2026-06-01 | CNY 26,02 | +6,16 % | CNY 24,99 | CNY 26,68 | CNY 24,75 | 11,87M |
| 2026-05-29 | CNY 24,51 | -2,31 % | CNY 23,38 | CNY 25,50 | CNY 23,02 | 14,89M |
| 2026-05-28 | CNY 25,09 | -10,01 % | CNY 25,09 | CNY 25,28 | CNY 25,09 | 3,33M |
| 2026-05-27 | CNY 27,88 | -10,01 % | CNY 27,88 | CNY 28,87 | CNY 27,88 | 3,34M |
| 2026-05-26 | CNY 30,98 | -9,99 % | CNY 33,82 | CNY 33,82 | CNY 30,98 | 6,84M |