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