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