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 22,58 | +6,36 % | CNY 21,34 | CNY 23,29 | CNY 21,22 | 4,18M |
| 2026-09-29 | CNY 21,23 | -0,09 % | CNY 20,62 | CNY 21,95 | CNY 20,62 | 3,38M |
| 2026-09-28 | CNY 21,25 | -3,23 % | CNY 21,87 | CNY 22,83 | CNY 21,00 | 3,98M |
| 2026-09-24 | CNY 21,96 | -7,69 % | CNY 23,50 | CNY 23,72 | CNY 21,55 |
| 4,22M |
| 2026-09-23 | CNY 23,79 | +7,99 % | CNY 22,03 | CNY 25,66 | CNY 21,69 | 5,90M |
| 2026-09-22 | CNY 22,03 | +3,52 % | CNY 21,23 | CNY 22,70 | CNY 21,22 | 2,46M |
| 2026-09-21 | CNY 21,28 | 0,00 % | CNY 21,19 | CNY 21,90 | CNY 20,95 | 1,78M |
| 2026-09-18 | CNY 21,28 | +0,14 % | CNY 21,35 | CNY 21,78 | CNY 21,01 | 996,84K |
| 2026-09-17 | CNY 21,25 | +3,96 % | CNY 20,53 | CNY 21,36 | CNY 20,20 | 1,22M |
| 2026-09-16 | CNY 20,44 | +1,19 % | CNY 20,09 | CNY 20,79 | CNY 20,00 | 1,00M |
| 2026-09-15 | CNY 20,20 | -3,12 % | CNY 21,19 | CNY 21,19 | CNY 20,20 | 706,28K |
| 2026-09-14 | CNY 20,85 | +2,36 % | CNY 20,49 | CNY 21,10 | CNY 20,35 | 1,22M |
| 2026-09-11 | CNY 20,37 | -1,02 % | CNY 20,57 | CNY 21,19 | CNY 19,51 | 1,45M |
| 2026-09-10 | CNY 20,58 | -2,14 % | CNY 20,95 | CNY 21,21 | CNY 20,51 | 846,02K |
| 2026-09-09 | CNY 21,03 | -0,71 % | CNY 21,05 | CNY 21,79 | CNY 20,92 | 1,09M |
| 2026-09-08 | CNY 21,18 | -0,33 % | CNY 21,13 | CNY 21,26 | CNY 20,67 | 793,24K |
| 2026-09-07 | CNY 21,25 | +1,19 % | CNY 21,23 | CNY 21,57 | CNY 20,75 | 1,44M |
| 2026-09-04 | CNY 21,00 | -1,55 % | CNY 20,90 | CNY 21,82 | CNY 20,90 | 1,23M |
| 2026-09-03 | CNY 21,33 | -0,65 % | CNY 21,44 | CNY 21,82 | CNY 20,90 | 1,41M |
| 2026-09-02 | CNY 21,47 | +0,99 % | CNY 21,24 | CNY 21,82 | CNY 20,60 | 2,12M |
| 2026-09-01 | CNY 21,26 | +1,14 % | CNY 20,99 | CNY 21,45 | CNY 20,85 | 1,96M |
| 2026-08-31 | CNY 21,02 | +1,20 % | CNY 20,46 | CNY 21,43 | CNY 20,35 | 2,29M |
| 2026-08-28 | CNY 20,77 | -1,61 % | CNY 21,00 | CNY 21,20 | CNY 20,71 | 1,83M |
| 2026-08-27 | CNY 21,11 | -2,18 % | CNY 21,33 | CNY 21,65 | CNY 21,00 | 1,66M |
| 2026-08-26 | CNY 21,58 | +2,52 % | CNY 21,07 | CNY 21,88 | CNY 20,88 | 2,29M |
| 2026-08-25 | CNY 21,05 | -0,80 % | CNY 20,95 | CNY 21,20 | CNY 20,62 | 2,18M |
| 2026-08-24 | CNY 21,22 | -5,35 % | CNY 22,42 | CNY 22,42 | CNY 20,57 | 4,53M |
| 2026-08-21 | CNY 22,42 | -1,97 % | CNY 22,99 | CNY 23,39 | CNY 20,50 | 9,05M |
| 2026-08-20 | CNY 22,87 | +19,99 % | CNY 20,50 | CNY 22,87 | CNY 20,09 | 2,13M |
| 2026-08-19 | CNY 19,06 | -1,35 % | CNY 19,05 | CNY 19,66 | CNY 18,87 | 1,16M |
| 2026-08-18 | CNY 19,32 | +0,47 % | CNY 19,31 | CNY 19,55 | CNY 19,20 | 1,16M |
| 2026-08-17 | CNY 19,23 | +0,58 % | CNY 19,12 | CNY 19,61 | CNY 18,81 | 1,53M |
| 2026-08-14 | CNY 19,12 | -1,44 % | CNY 19,30 | CNY 19,77 | CNY 19,02 | 1,48M |
| 2026-08-13 | CNY 19,40 | +0,31 % | CNY 19,38 | CNY 19,71 | CNY 19,05 | 2,06M |
| 2026-08-12 | CNY 19,34 | -1,02 % | CNY 19,54 | CNY 19,90 | CNY 19,23 | 1,42M |
| 2026-08-11 | CNY 19,54 | -0,05 % | CNY 19,38 | CNY 19,83 | CNY 18,85 | 1,64M |
| 2026-08-10 | CNY 19,55 | +4,60 % | CNY 18,83 | CNY 19,88 | CNY 18,51 | 1,82M |
| 2026-08-07 | CNY 18,69 | +1,96 % | CNY 18,33 | CNY 18,76 | CNY 18,11 | 1,48M |
| 2026-08-06 | CNY 18,33 | +1,38 % | CNY 17,88 | CNY 18,48 | CNY 17,88 | 891,27K |
| 2026-08-05 | CNY 18,08 | +1,35 % | CNY 17,55 | CNY 18,26 | CNY 17,55 | 1,34M |
| 2026-08-04 | CNY 17,84 | +2,23 % | CNY 17,49 | CNY 17,97 | CNY 17,44 | 1,13M |
| 2026-08-03 | CNY 17,45 | +3,50 % | CNY 16,86 | CNY 17,58 | CNY 16,67 | 1,27M |
| 2026-07-31 | CNY 16,86 | +3,88 % | CNY 15,93 | CNY 16,91 | CNY 15,93 | 1,20M |
| 2026-07-30 | CNY 16,23 | +1,56 % | CNY 16,01 | CNY 16,45 | CNY 15,95 | 1,25M |
| 2026-07-29 | CNY 15,98 | +2,04 % | CNY 15,18 | CNY 16,28 | CNY 15,18 | 1,27M |
| 2026-07-28 | CNY 15,66 | +1,42 % | CNY 15,35 | CNY 15,85 | CNY 15,35 | 1,12M |
| 2026-07-27 | CNY 15,44 | +3,28 % | CNY 14,76 | CNY 15,60 | CNY 14,76 | 1,22M |
| 2026-07-24 | CNY 14,95 | -3,73 % | CNY 15,54 | CNY 15,61 | CNY 14,91 | 953,46K |
| 2026-07-23 | CNY 15,53 | +0,58 % | CNY 15,28 | CNY 15,66 | CNY 15,07 | 828,85K |
| 2026-07-22 | CNY 15,44 | -2,09 % | CNY 15,58 | CNY 15,88 | CNY 15,06 | 1,56M |
| 2026-07-21 | CNY 15,77 | +0,38 % | CNY 15,71 | CNY 15,81 | CNY 14,42 | 1,95M |
| 2026-07-20 | CNY 15,71 | -2,78 % | CNY 16,16 | CNY 16,75 | CNY 15,39 | 2,55M |
| 2026-07-17 | CNY 16,16 | -7,71 % | CNY 17,40 | CNY 17,73 | CNY 16,00 | 1,86M |
| 2026-07-16 | CNY 17,51 | +0,52 % | CNY 17,55 | CNY 17,79 | CNY 17,04 | 1,15M |
| 2026-07-15 | CNY 17,42 | +2,29 % | CNY 16,92 | CNY 17,88 | CNY 16,92 | 1,67M |
| 2026-07-14 | CNY 17,03 | +4,03 % | CNY 16,37 | CNY 17,15 | CNY 16,05 | 1,74M |
| 2026-07-13 | CNY 16,37 | -4,38 % | CNY 17,12 | CNY 17,16 | CNY 16,32 | 1,22M |
| 2026-07-10 | CNY 17,12 | +2,39 % | CNY 16,21 | CNY 17,43 | CNY 16,21 | 1,57M |
| 2026-07-09 | CNY 16,72 | -2,17 % | CNY 17,22 | CNY 17,23 | CNY 16,14 | 1,47M |
| 2026-07-08 | CNY 17,09 | -1,21 % | CNY 17,20 | CNY 17,34 | CNY 16,83 | 1,29M |
| 2026-07-07 | CNY 17,30 | -3,57 % | CNY 17,85 | CNY 18,02 | CNY 17,28 | 1,63M |
| 2026-07-06 | CNY 17,94 | -2,18 % | CNY 18,40 | CNY 18,67 | CNY 17,91 | 1,57M |
| 2026-07-03 | CNY 18,34 | +2,52 % | CNY 18,88 | CNY 18,88 | CNY 17,88 | 1,69M |
| 2026-07-02 | CNY 17,89 | -1,21 % | CNY 18,12 | CNY 18,45 | CNY 17,80 | 2,13M |
| 2026-07-01 | CNY 18,11 | -1,25 % | CNY 18,15 | CNY 18,47 | CNY 17,72 | 2,60M |
| 2026-06-30 | CNY 18,34 | -2,03 % | CNY 18,73 | CNY 19,14 | CNY 18,10 | 2,60M |
| 2026-06-29 | CNY 18,72 | -2,04 % | CNY 18,80 | CNY 19,46 | CNY 18,40 | 3,06M |
| 2026-06-26 | CNY 19,11 | +5,58 % | CNY 17,98 | CNY 19,77 | CNY 17,38 | 3,51M |
| 2026-06-25 | CNY 18,10 | -2,53 % | CNY 18,26 | CNY 19,13 | CNY 17,69 | 3,17M |
| 2026-06-24 | CNY 18,57 | +6,05 % | CNY 17,62 | CNY 18,97 | CNY 17,30 | 4,79M |
| 2026-06-23 | CNY 17,51 | -2,72 % | CNY 17,52 | CNY 18,50 | CNY 17,40 | 2,76M |
| 2026-06-22 | CNY 18,00 | +10,29 % | CNY 16,16 | CNY 18,50 | CNY 15,98 | 3,90M |
| 2026-06-18 | CNY 16,32 | +0,80 % | CNY 16,12 | CNY 16,55 | CNY 15,83 | 1,02M |
| 2026-06-17 | CNY 16,19 | -1,88 % | CNY 16,60 | CNY 16,60 | CNY 15,98 | 837,10K |
| 2026-06-16 | CNY 16,50 | +0,73 % | CNY 16,37 | CNY 16,65 | CNY 15,90 | 999,99K |
| 2026-06-15 | CNY 16,38 | -2,96 % | CNY 16,91 | CNY 17,25 | CNY 16,22 | 1,09M |
| 2026-06-12 | CNY 16,88 | +1,38 % | CNY 16,86 | CNY 17,03 | CNY 16,49 | 858,03K |
| 2026-06-11 | CNY 16,65 | -1,77 % | CNY 16,78 | CNY 17,01 | CNY 16,15 | 891,47K |
| 2026-06-10 | CNY 16,95 | -1,40 % | CNY 17,19 | CNY 17,22 | CNY 16,26 | 1,24M |
| 2026-06-09 | CNY 17,19 | +0,88 % | CNY 17,04 | CNY 17,60 | CNY 16,81 | 1,39M |
| 2026-06-08 | CNY 17,04 | -2,46 % | CNY 17,30 | CNY 17,75 | CNY 16,51 | 1,41M |
| 2026-06-05 | CNY 17,47 | +1,63 % | CNY 17,26 | CNY 17,73 | CNY 16,93 | 1,03M |
| 2026-06-04 | CNY 17,19 | -3,15 % | CNY 17,50 | CNY 17,74 | CNY 17,17 | 1,07M |
| 2026-06-03 | CNY 17,75 | -2,37 % | CNY 18,19 | CNY 18,35 | CNY 17,50 | 1,37M |
| 2026-06-02 | CNY 18,18 | -4,27 % | CNY 18,98 | CNY 19,17 | CNY 18,10 | 1,13M |
| 2026-06-01 | CNY 18,99 | +2,21 % | CNY 18,38 | CNY 19,28 | CNY 18,27 | 1,39M |
| 2026-05-29 | CNY 18,58 | -2,36 % | CNY 19,03 | CNY 19,52 | CNY 18,50 | 1,53M |
| 2026-05-28 | CNY 19,03 | -0,16 % | CNY 19,12 | CNY 19,65 | CNY 18,37 | 1,56M |
| 2026-05-27 | CNY 19,06 | -2,66 % | CNY 19,69 | CNY 20,41 | CNY 18,57 | 1,79M |
| 2026-05-26 | CNY 19,58 | -4,11 % | CNY 20,40 | CNY 20,71 | CNY 19,16 | 1,67M |