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