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 18,73 | +2,57 % | CNY 18,86 | CNY 19,50 | CNY 18,29 | 2,58M |
| 2026-09-29 | CNY 18,26 | +0,66 % | CNY 18,30 | CNY 18,89 | CNY 17,76 | 2,29M |
| 2026-09-28 | CNY 18,14 | -0,38 % | CNY 18,31 | CNY 18,78 | CNY 17,95 | 1,85M |
| 2026-09-24 | CNY 18,21 | -3,60 % | CNY 18,87 | CNY 19,20 | CNY 18,21 | 1,65M |
| 2026-09-23 | CNY 18,89 | -0,58 % | CNY 19,00 | CNY 19,51 | CNY 18,70 | 2,29M |
| 2026-09-22 | CNY 19,00 | +2,43 % | CNY 18,36 | CNY 19,09 | CNY 18,25 | 2,89M |
| 2026-09-21 | CNY 18,55 | +5,28 % | CNY 17,60 | CNY 18,94 | CNY 17,60 | 2,32M |
| 2026-09-18 | CNY 17,62 | +2,62 % | CNY 17,07 | CNY 17,94 | CNY 17,07 | 2,53M |
| 2026-09-17 | CNY 17,17 | +0,18 % | CNY 16,98 | CNY 17,52 | CNY 16,87 | 2,11M |
| 2026-09-16 | CNY 17,14 | +0,53 % | CNY 17,14 | CNY 17,46 | CNY 16,83 | 2,32M |
| 2026-09-15 | CNY 17,05 | -4,21 % | CNY 18,25 | CNY 18,60 | CNY 16,61 | 3,95M |
| 2026-09-14 | CNY 17,80 | +7,49 % | CNY 16,90 | CNY 18,09 | CNY 16,70 | 3,60M |
| 2026-09-11 | CNY 16,56 | -3,21 % | CNY 16,77 | CNY 16,99 | CNY 16,05 | 1,65M |
| 2026-09-10 | CNY 17,11 | -0,70 % | CNY 17,23 | CNY 17,55 | CNY 16,93 | 1,53M |
| 2026-09-09 | CNY 17,23 | +0,94 % | CNY 17,15 | CNY 17,29 | CNY 16,80 | 1,45M |
| 2026-09-08 | CNY 17,07 | +1,67 % | CNY 16,96 | CNY 17,25 | CNY 16,46 | 1,78M |
| 2026-09-07 | CNY 16,79 | +5,13 % | CNY 15,45 | CNY 17,10 | CNY 15,32 | 2,19M |
| 2026-09-04 | CNY 15,97 | +0,13 % | CNY 15,94 | CNY 16,17 | CNY 15,81 | 1,28M |
| 2026-09-03 | CNY 15,95 | +0,13 % | CNY 15,98 | CNY 16,23 | CNY 15,55 | 1,65M |
| 2026-09-02 | CNY 15,93 | -2,33 % | CNY 16,17 | CNY 16,53 | CNY 15,66 | 1,56M |
| 2026-09-01 | CNY 16,31 | +0,43 % | CNY 16,24 | CNY 16,67 | CNY 16,09 | 2,01M |
| 2026-08-31 | CNY 16,24 | -0,25 % | CNY 16,02 | CNY 16,43 | CNY 15,80 | 1,40M |
| 2026-08-28 | CNY 16,28 | -2,05 % | CNY 16,67 | CNY 16,95 | CNY 16,17 | 2,03M |
| 2026-08-27 | CNY 16,62 | +1,65 % | CNY 16,34 | CNY 16,68 | CNY 16,01 | 3,44M |
| 2026-08-26 | CNY 16,35 | -1,86 % | CNY 16,79 | CNY 17,51 | CNY 16,21 | 4,16M |
| 2026-08-25 | CNY 16,66 | +10,99 % | CNY 14,80 | CNY 17,78 | CNY 14,50 | 6,03M |
| 2026-08-24 | CNY 15,01 | -5,89 % | CNY 16,00 | CNY 16,50 | CNY 14,92 | 4,36M |
| 2026-08-21 | CNY 15,95 | -8,49 % | CNY 15,70 | CNY 16,89 | CNY 15,17 | 6,11M |
| 2026-08-20 | CNY 17,43 | +13,77 % | CNY 16,20 | CNY 18,38 | CNY 16,20 | 7,50M |
| 2026-08-19 | CNY 15,32 | -3,34 % | CNY 15,71 | CNY 15,93 | CNY 15,24 | 1,49M |
| 2026-08-18 | CNY 15,85 | -2,46 % | CNY 16,33 | CNY 16,33 | CNY 15,68 | 784,18K |
| 2026-08-17 | CNY 16,25 | +1,50 % | CNY 16,09 | CNY 16,25 | CNY 15,67 | 1,01M |
| 2026-08-14 | CNY 16,01 | +0,31 % | CNY 16,13 | CNY 16,14 | CNY 15,51 | 1,37M |
| 2026-08-13 | CNY 15,96 | +1,27 % | CNY 15,84 | CNY 16,33 | CNY 15,60 | 1,69M |
| 2026-08-12 | CNY 15,76 | +1,09 % | CNY 15,59 | CNY 15,95 | CNY 15,31 | 1,16M |
| 2026-08-11 | CNY 15,59 | -1,45 % | CNY 15,82 | CNY 15,96 | CNY 15,43 | 1,28M |
| 2026-08-10 | CNY 15,82 | +1,09 % | CNY 15,57 | CNY 15,87 | CNY 15,20 | 1,61M |
| 2026-08-07 | CNY 15,65 | +5,74 % | CNY 15,04 | CNY 15,74 | CNY 14,85 | 1,86M |
| 2026-08-06 | CNY 14,80 | +0,07 % | CNY 14,75 | CNY 15,10 | CNY 14,62 | 1,35M |
| 2026-08-05 | CNY 14,79 | -0,67 % | CNY 15,70 | CNY 15,79 | CNY 14,71 | 1,55M |
| 2026-08-04 | CNY 14,89 | +3,04 % | CNY 14,46 | CNY 14,98 | CNY 14,46 | 1,23M |
| 2026-08-03 | CNY 14,45 | +3,73 % | CNY 13,92 | CNY 14,50 | CNY 13,76 | 1,48M |
| 2026-07-31 | CNY 13,93 | +4,42 % | CNY 13,41 | CNY 14,02 | CNY 13,25 | 1,47M |
| 2026-07-30 | CNY 13,34 | -1,84 % | CNY 13,74 | CNY 13,95 | CNY 13,10 | 1,29M |
| 2026-07-29 | CNY 13,59 | +1,42 % | CNY 13,48 | CNY 13,95 | CNY 13,37 | 1,50M |
| 2026-07-28 | CNY 13,40 | -1,33 % | CNY 13,44 | CNY 14,00 | CNY 13,38 | 1,14M |
| 2026-07-27 | CNY 13,58 | +4,70 % | CNY 12,97 | CNY 13,65 | CNY 12,97 | 1,19M |
| 2026-07-24 | CNY 12,97 | -3,57 % | CNY 13,28 | CNY 13,48 | CNY 12,85 | 1,22M |
| 2026-07-23 | CNY 13,45 | +2,67 % | CNY 13,03 | CNY 13,48 | CNY 12,99 | 1,55M |
| 2026-07-22 | CNY 13,10 | -1,21 % | CNY 12,81 | CNY 13,97 | CNY 12,81 | 2,01M |
| 2026-07-21 | CNY 13,26 | -3,21 % | CNY 13,58 | CNY 13,99 | CNY 12,50 | 2,46M |
| 2026-07-20 | CNY 13,70 | -5,78 % | CNY 14,74 | CNY 14,97 | CNY 13,40 | 2,64M |
| 2026-07-17 | CNY 14,54 | -9,58 % | CNY 15,71 | CNY 16,25 | CNY 14,30 | 2,67M |
| 2026-07-16 | CNY 16,08 | +2,03 % | CNY 15,48 | CNY 16,29 | CNY 15,48 | 2,03M |
| 2026-07-15 | CNY 15,76 | +2,34 % | CNY 15,20 | CNY 16,12 | CNY 15,09 | 2,45M |
| 2026-07-14 | CNY 15,40 | +5,34 % | CNY 15,01 | CNY 15,52 | CNY 14,40 | 2,48M |
| 2026-07-13 | CNY 14,62 | -6,04 % | CNY 15,23 | CNY 15,88 | CNY 14,62 | 1,70M |
| 2026-07-10 | CNY 15,56 | +4,71 % | CNY 14,76 | CNY 15,97 | CNY 14,61 | 1,86M |
| 2026-07-09 | CNY 14,86 | -1,33 % | CNY 14,82 | CNY 15,71 | CNY 14,50 | 1,56M |
| 2026-07-08 | CNY 15,06 | -2,90 % | CNY 15,59 | CNY 15,59 | CNY 14,70 | 1,99M |
| 2026-07-07 | CNY 15,51 | -6,00 % | CNY 16,52 | CNY 16,55 | CNY 15,45 | 2,45M |
| 2026-07-06 | CNY 16,50 | -1,37 % | CNY 16,73 | CNY 16,95 | CNY 16,35 | 2,46M |
| 2026-07-03 | CNY 16,73 | +0,12 % | CNY 16,57 | CNY 17,19 | CNY 16,25 | 2,14M |
| 2026-07-02 | CNY 16,71 | -2,85 % | CNY 17,13 | CNY 17,72 | CNY 16,66 | 3,23M |
| 2026-07-01 | CNY 17,20 | +1,53 % | CNY 16,94 | CNY 17,72 | CNY 16,64 | 3,76M |
| 2026-06-30 | CNY 16,94 | +12,19 % | CNY 15,00 | CNY 16,99 | CNY 14,70 | 5,29M |
| 2026-06-29 | CNY 15,10 | +10,38 % | CNY 13,52 | CNY 15,50 | CNY 13,42 | 4,25M |
| 2026-06-26 | CNY 13,68 | -1,37 % | CNY 13,68 | CNY 14,15 | CNY 13,33 | 2,41M |
| 2026-06-25 | CNY 13,87 | -1,42 % | CNY 14,07 | CNY 14,07 | CNY 13,44 | 1,68M |
| 2026-06-24 | CNY 14,07 | -4,67 % | CNY 14,73 | CNY 14,99 | CNY 14,02 | 1,33M |
| 2026-06-23 | CNY 14,76 | +2,15 % | CNY 14,30 | CNY 15,10 | CNY 14,24 | 1,60M |
| 2026-06-22 | CNY 14,45 | +1,19 % | CNY 14,56 | CNY 14,56 | CNY 13,50 | 1,92M |
| 2026-06-18 | CNY 14,28 | -0,63 % | CNY 14,22 | CNY 14,64 | CNY 14,03 | 1,60M |
| 2026-06-17 | CNY 14,37 | -2,84 % | CNY 14,99 | CNY 14,99 | CNY 14,21 | 1,27M |
| 2026-06-16 | CNY 14,79 | +1,51 % | CNY 14,57 | CNY 14,84 | CNY 14,25 | 1,41M |
| 2026-06-15 | CNY 14,57 | -3,96 % | CNY 15,20 | CNY 15,51 | CNY 14,49 | 1,48M |
| 2026-06-12 | CNY 15,17 | +1,95 % | CNY 14,99 | CNY 15,27 | CNY 14,66 | 1,29M |
| 2026-06-11 | CNY 14,88 | -1,00 % | CNY 14,94 | CNY 15,17 | CNY 14,60 | 1,14M |
| 2026-06-10 | CNY 15,03 | -0,73 % | CNY 15,02 | CNY 15,31 | CNY 14,60 | 1,44M |
| 2026-06-09 | CNY 15,14 | -0,26 % | CNY 15,20 | CNY 15,79 | CNY 15,01 | 1,19M |
| 2026-06-08 | CNY 15,18 | -4,23 % | CNY 15,00 | CNY 15,88 | CNY 14,81 | 1,55M |
| 2026-06-05 | CNY 15,85 | +2,39 % | CNY 15,46 | CNY 16,39 | CNY 15,39 | 1,61M |
| 2026-06-04 | CNY 15,48 | -2,15 % | CNY 15,70 | CNY 16,18 | CNY 15,37 | 1,03M |
| 2026-06-03 | CNY 15,82 | -2,71 % | CNY 16,19 | CNY 16,58 | CNY 15,73 | 1,36M |
| 2026-06-02 | CNY 16,26 | -4,07 % | CNY 16,96 | CNY 17,23 | CNY 16,20 | 1,49M |
| 2026-06-01 | CNY 16,95 | +2,42 % | CNY 16,52 | CNY 17,20 | CNY 16,35 | 1,17M |
| 2026-05-29 | CNY 16,55 | -3,27 % | CNY 17,21 | CNY 17,40 | CNY 16,50 | 1,58M |
| 2026-05-28 | CNY 17,11 | -1,21 % | CNY 17,19 | CNY 17,50 | CNY 16,58 | 1,50M |
| 2026-05-27 | CNY 17,32 | -3,62 % | CNY 17,93 | CNY 18,19 | CNY 17,15 | 2,31M |
| 2026-05-26 | CNY 17,97 | -4,82 % | CNY 18,80 | CNY 18,97 | CNY 17,75 | 2,00M |