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 19,50 | +7,73 % | CNY 18,22 | CNY 21,28 | CNY 18,02 | 10,28M |
| 2026-09-29 | CNY 18,10 | -0,77 % | CNY 18,24 | CNY 18,64 | CNY 17,85 | 2,59M |
| 2026-09-28 | CNY 18,24 | -2,72 % | CNY 18,64 | CNY 19,00 | CNY 18,15 | 3,61M |
| 2026-09-24 | CNY 18,75 | -3,30 % | CNY 19,55 | CNY 19,55 | CNY 18,68 | 5,75M |
| 2026-09-23 | CNY 19,39 | +5,90 % | CNY 18,30 | CNY 19,87 | CNY 18,03 | 9,88M |
| 2026-09-22 | CNY 18,31 | +6,89 % | CNY 17,70 | CNY 18,88 | CNY 17,70 | 7,89M |
| 2026-09-21 | CNY 17,13 | +3,94 % | CNY 16,41 | CNY 17,14 | CNY 16,41 | 2,42M |
| 2026-09-18 | CNY 16,48 | +1,35 % | CNY 16,26 | CNY 16,98 | CNY 16,24 | 2,07M |
| 2026-09-17 | CNY 16,26 | +1,18 % | CNY 16,09 | CNY 16,29 | CNY 15,98 | 1,07M |
| 2026-09-16 | CNY 16,07 | +0,75 % | CNY 15,95 | CNY 16,09 | CNY 15,82 | 623,10K |
| 2026-09-15 | CNY 15,95 | -1,91 % | CNY 16,31 | CNY 16,31 | CNY 15,95 | 825,68K |
| 2026-09-14 | CNY 16,26 | +1,50 % | CNY 15,90 | CNY 16,29 | CNY 15,85 | 835,56K |
| 2026-09-11 | CNY 16,02 | -2,14 % | CNY 16,37 | CNY 16,37 | CNY 15,84 | 1,05M |
| 2026-09-10 | CNY 16,37 | -1,50 % | CNY 16,55 | CNY 16,56 | CNY 16,18 | 1,26M |
| 2026-09-09 | CNY 16,62 | -2,12 % | CNY 16,90 | CNY 16,91 | CNY 16,54 | 1,19M |
| 2026-09-08 | CNY 16,98 | +0,59 % | CNY 16,93 | CNY 17,05 | CNY 16,75 | 1,12M |
| 2026-09-07 | CNY 16,88 | -0,30 % | CNY 16,85 | CNY 17,06 | CNY 16,80 | 844,63K |
| 2026-09-04 | CNY 16,93 | -0,06 % | CNY 16,98 | CNY 17,20 | CNY 16,82 | 1,42M |
| 2026-09-03 | CNY 16,94 | -0,41 % | CNY 17,01 | CNY 17,25 | CNY 16,85 | 955,68K |
| 2026-09-02 | CNY 17,01 | -1,85 % | CNY 17,25 | CNY 17,32 | CNY 17,00 | 1,34M |
| 2026-09-01 | CNY 17,33 | +0,46 % | CNY 17,18 | CNY 17,40 | CNY 17,16 | 1,30M |
| 2026-08-31 | CNY 17,25 | +0,29 % | CNY 17,15 | CNY 17,28 | CNY 16,78 | 1,73M |
| 2026-08-28 | CNY 17,20 | -0,64 % | CNY 17,19 | CNY 17,62 | CNY 17,02 | 1,95M |
| 2026-08-27 | CNY 17,31 | -0,29 % | CNY 17,36 | CNY 17,52 | CNY 17,05 | 1,46M |
| 2026-08-26 | CNY 17,36 | -0,34 % | CNY 17,42 | CNY 17,77 | CNY 17,31 | 2,00M |
| 2026-08-25 | CNY 17,42 | +1,46 % | CNY 17,06 | CNY 17,45 | CNY 16,77 | 2,13M |
| 2026-08-24 | CNY 17,17 | -2,99 % | CNY 17,50 | CNY 17,82 | CNY 17,12 | 3,06M |
| 2026-08-21 | CNY 17,70 | -2,48 % | CNY 17,97 | CNY 18,20 | CNY 17,21 | 4,27M |
| 2026-08-20 | CNY 18,15 | +4,37 % | CNY 18,09 | CNY 18,98 | CNY 18,00 | 7,00M |
| 2026-08-19 | CNY 17,39 | -6,00 % | CNY 18,11 | CNY 18,46 | CNY 17,32 | 3,63M |
| 2026-08-18 | CNY 18,50 | -0,38 % | CNY 18,45 | CNY 18,80 | CNY 18,02 | 5,00M |
| 2026-08-17 | CNY 18,57 | +5,21 % | CNY 17,98 | CNY 19,21 | CNY 17,57 | 6,96M |
| 2026-08-14 | CNY 17,65 | -0,34 % | CNY 17,61 | CNY 17,93 | CNY 17,35 | 1,97M |
| 2026-08-13 | CNY 17,71 | -0,45 % | CNY 17,70 | CNY 18,08 | CNY 17,33 | 2,97M |
| 2026-08-12 | CNY 17,79 | +1,89 % | CNY 17,38 | CNY 18,08 | CNY 17,33 | 2,39M |
| 2026-08-11 | CNY 17,46 | -1,19 % | CNY 17,48 | CNY 17,71 | CNY 17,24 | 2,04M |
| 2026-08-10 | CNY 17,67 | +3,27 % | CNY 17,03 | CNY 17,88 | CNY 17,03 | 3,65M |
| 2026-08-07 | CNY 17,11 | +2,82 % | CNY 16,85 | CNY 17,18 | CNY 16,34 | 3,61M |
| 2026-08-06 | CNY 16,64 | -0,42 % | CNY 16,65 | CNY 16,76 | CNY 16,49 | 1,31M |
| 2026-08-05 | CNY 16,71 | -0,24 % | CNY 16,69 | CNY 16,76 | CNY 16,49 | 2,07M |
| 2026-08-04 | CNY 16,75 | +2,26 % | CNY 16,40 | CNY 16,92 | CNY 16,35 | 2,39M |
| 2026-08-03 | CNY 16,38 | +1,55 % | CNY 16,17 | CNY 16,45 | CNY 16,06 | 1,66M |
| 2026-07-31 | CNY 16,13 | +1,19 % | CNY 16,00 | CNY 16,16 | CNY 15,94 | 1,85M |
| 2026-07-30 | CNY 15,94 | +0,63 % | CNY 15,75 | CNY 16,05 | CNY 15,70 | 2,51M |
| 2026-07-29 | CNY 15,84 | +1,86 % | CNY 15,48 | CNY 15,85 | CNY 15,48 | 1,92M |
| 2026-07-28 | CNY 15,55 | +0,39 % | CNY 15,39 | CNY 15,64 | CNY 15,39 | 1,38M |
| 2026-07-27 | CNY 15,49 | +2,65 % | CNY 15,07 | CNY 15,61 | CNY 14,96 | 1,64M |
| 2026-07-24 | CNY 15,09 | -5,09 % | CNY 15,80 | CNY 15,85 | CNY 15,06 | 2,20M |
| 2026-07-23 | CNY 15,90 | +5,65 % | CNY 14,97 | CNY 15,98 | CNY 14,87 | 3,30M |
| 2026-07-22 | CNY 15,05 | -1,63 % | CNY 15,32 | CNY 15,62 | CNY 14,98 | 2,10M |
| 2026-07-21 | CNY 15,30 | -1,86 % | CNY 15,39 | CNY 15,43 | CNY 14,82 | 2,99M |
| 2026-07-20 | CNY 15,59 | -0,13 % | CNY 15,65 | CNY 15,92 | CNY 15,24 | 2,77M |
| 2026-07-17 | CNY 15,61 | -6,08 % | CNY 16,52 | CNY 16,87 | CNY 15,61 | 3,30M |
| 2026-07-16 | CNY 16,62 | +2,72 % | CNY 16,06 | CNY 16,80 | CNY 15,98 | 3,43M |
| 2026-07-15 | CNY 16,18 | +3,06 % | CNY 15,80 | CNY 16,49 | CNY 15,70 | 3,27M |
| 2026-07-14 | CNY 15,70 | +2,35 % | CNY 15,38 | CNY 15,84 | CNY 15,21 | 2,05M |
| 2026-07-13 | CNY 15,34 | -2,11 % | CNY 15,55 | CNY 15,82 | CNY 15,25 | 2,09M |
| 2026-07-10 | CNY 15,67 | +2,96 % | CNY 15,20 | CNY 15,96 | CNY 15,04 | 2,36M |
| 2026-07-09 | CNY 15,22 | -0,78 % | CNY 15,36 | CNY 15,64 | CNY 15,01 | 1,71M |
| 2026-07-08 | CNY 15,34 | -2,04 % | CNY 15,65 | CNY 15,78 | CNY 15,30 | 1,77M |
| 2026-07-07 | CNY 15,66 | -1,39 % | CNY 16,28 | CNY 16,58 | CNY 15,48 | 2,70M |
| 2026-07-06 | CNY 15,88 | -0,56 % | CNY 15,99 | CNY 16,20 | CNY 15,83 | 2,25M |
| 2026-07-03 | CNY 15,97 | +1,53 % | CNY 15,89 | CNY 16,10 | CNY 15,62 | 2,13M |
| 2026-07-02 | CNY 15,73 | -1,19 % | CNY 15,83 | CNY 16,19 | CNY 15,65 | 2,27M |
| 2026-07-01 | CNY 15,92 | +4,74 % | CNY 15,25 | CNY 15,98 | CNY 15,20 | 2,71M |
| 2026-06-30 | CNY 15,20 | -2,31 % | CNY 15,40 | CNY 15,56 | CNY 15,03 | 2,36M |
| 2026-06-29 | CNY 15,56 | +3,11 % | CNY 15,06 | CNY 15,68 | CNY 14,64 | 2,77M |
| 2026-06-26 | CNY 15,09 | -3,76 % | CNY 15,75 | CNY 15,78 | CNY 15,07 | 2,59M |
| 2026-06-25 | CNY 15,68 | -4,33 % | CNY 16,47 | CNY 16,53 | CNY 15,60 | 3,09M |
| 2026-06-24 | CNY 16,39 | -1,21 % | CNY 16,55 | CNY 16,79 | CNY 16,03 | 2,80M |
| 2026-06-23 | CNY 16,59 | +1,41 % | CNY 16,18 | CNY 16,90 | CNY 16,14 | 3,06M |
| 2026-06-22 | CNY 16,36 | -0,06 % | CNY 16,23 | CNY 16,36 | CNY 15,39 | 4,32M |
| 2026-06-18 | CNY 16,37 | +0,18 % | CNY 16,35 | CNY 16,77 | CNY 16,01 | 3,06M |
| 2026-06-17 | CNY 16,34 | -1,92 % | CNY 16,66 | CNY 16,66 | CNY 16,10 | 2,67M |
| 2026-06-16 | CNY 16,66 | -0,24 % | CNY 16,80 | CNY 16,83 | CNY 16,32 | 2,52M |
| 2026-06-15 | CNY 16,70 | -2,45 % | CNY 17,09 | CNY 17,25 | CNY 16,52 | 3,21M |
| 2026-06-12 | CNY 17,12 | +1,36 % | CNY 16,89 | CNY 17,14 | CNY 16,70 | 2,16M |
| 2026-06-11 | CNY 16,89 | -1,97 % | CNY 17,11 | CNY 17,20 | CNY 16,60 | 2,37M |
| 2026-06-10 | CNY 17,23 | -1,66 % | CNY 17,58 | CNY 17,85 | CNY 17,00 | 3,51M |
| 2026-06-09 | CNY 17,52 | -1,96 % | CNY 18,00 | CNY 18,05 | CNY 17,16 | 3,53M |
| 2026-06-08 | CNY 17,87 | -1,71 % | CNY 17,77 | CNY 18,15 | CNY 17,50 | 3,61M |
| 2026-06-05 | CNY 18,18 | +1,00 % | CNY 18,12 | CNY 18,58 | CNY 18,06 | 3,22M |
| 2026-06-04 | CNY 18,00 | -4,96 % | CNY 18,77 | CNY 18,89 | CNY 17,90 | 4,99M |
| 2026-06-03 | CNY 18,94 | -1,04 % | CNY 19,10 | CNY 19,35 | CNY 18,50 | 4,74M |
| 2026-06-02 | CNY 19,14 | -5,34 % | CNY 20,12 | CNY 20,43 | CNY 18,92 | 7,23M |
| 2026-06-01 | CNY 20,22 | -8,92 % | CNY 21,89 | CNY 21,89 | CNY 20,09 | 9,30M |
| 2026-05-29 | CNY 22,20 | -1,46 % | CNY 22,78 | CNY 23,47 | CNY 21,80 | 8,55M |
| 2026-05-28 | CNY 22,53 | -2,59 % | CNY 23,90 | CNY 24,19 | CNY 22,33 | 8,61M |
| 2026-05-27 | CNY 23,13 | -1,03 % | CNY 23,11 | CNY 24,50 | CNY 22,98 | 10,55M |
| 2026-05-26 | CNY 23,37 | +8,14 % | CNY 22,47 | CNY 24,49 | CNY 22,29 | 13,54M |