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