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 30,90 | -0,58 % | CNY 31,00 | CNY 31,36 | CNY 30,84 | 15,34M |
| 2026-09-29 | CNY 31,08 | +3,39 % | CNY 29,51 | CNY 31,26 | CNY 29,15 | 22,08M |
| 2026-09-28 | CNY 30,06 | -6,41 % | CNY 31,01 | CNY 31,35 | CNY 29,80 | 28,03M |
| 2026-09-24 | CNY 32,12 | -4,91 % | CNY 32,66 | CNY 32,93 | CNY 32,04 | 25,92M |
| 2026-09-23 | CNY 33,78 | +1,14 % | CNY 33,80 | CNY 34,26 | CNY 33,48 | 21,37M |
| 2026-09-22 | CNY 33,40 | -2,28 % | CNY 34,18 | CNY 34,35 | CNY 33,26 | 25,64M |
| 2026-09-21 | CNY 34,18 | -1,67 % | CNY 34,75 | CNY 35,18 | CNY 34,08 | 29,20M |
| 2026-09-18 | CNY 34,76 | +5,88 % | CNY 34,33 | CNY 34,90 | CNY 32,85 | 45,81M |
| 2026-09-17 | CNY 32,83 | -6,92 % | CNY 34,36 | CNY 35,98 | CNY 32,50 | 52,06M |
| 2026-09-16 | CNY 35,27 | +6,88 % | CNY 33,40 | CNY 35,85 | CNY 32,88 | 38,37M |
| 2026-09-15 | CNY 33,00 | -1,49 % | CNY 33,50 | CNY 33,66 | CNY 32,90 | 19,38M |
| 2026-09-14 | CNY 33,50 | -0,33 % | CNY 32,63 | CNY 34,08 | CNY 32,63 | 20,33M |
| 2026-09-11 | CNY 33,61 | -4,57 % | CNY 33,12 | CNY 33,93 | CNY 32,01 | 39,94M |
| 2026-09-10 | CNY 35,22 | -0,23 % | CNY 34,91 | CNY 35,39 | CNY 34,40 | 27,30M |
| 2026-09-09 | CNY 35,30 | +2,32 % | CNY 34,50 | CNY 35,60 | CNY 33,80 | 44,08M |
| 2026-09-08 | CNY 34,50 | -2,43 % | CNY 35,88 | CNY 36,00 | CNY 34,28 | 39,49M |
| 2026-09-07 | CNY 35,36 | -2,21 % | CNY 36,06 | CNY 36,17 | CNY 34,90 | 35,32M |
| 2026-09-04 | CNY 36,16 | -2,27 % | CNY 37,03 | CNY 37,74 | CNY 35,91 | 48,53M |
| 2026-09-03 | CNY 37,00 | +3,06 % | CNY 36,62 | CNY 37,48 | CNY 36,44 | 54,38M |
| 2026-09-02 | CNY 35,90 | -1,37 % | CNY 34,82 | CNY 36,18 | CNY 33,67 | 51,46M |
| 2026-09-01 | CNY 36,40 | -1,27 % | CNY 37,26 | CNY 37,42 | CNY 36,23 | 41,15M |
| 2026-08-31 | CNY 36,87 | -4,46 % | CNY 34,73 | CNY 37,15 | CNY 34,73 | 65,29M |
| 2026-08-28 | CNY 38,59 | +1,61 % | CNY 38,56 | CNY 39,44 | CNY 36,89 | 67,78M |
| 2026-08-27 | CNY 37,98 | +2,21 % | CNY 36,92 | CNY 39,00 | CNY 36,33 | 81,77M |
| 2026-08-26 | CNY 37,16 | +2,45 % | CNY 36,82 | CNY 38,89 | CNY 35,68 | 88,27M |
| 2026-08-25 | CNY 36,27 | -9,01 % | CNY 39,70 | CNY 39,70 | CNY 35,95 | 95,10M |
| 2026-08-24 | CNY 39,86 | +8,88 % | CNY 37,00 | CNY 40,27 | CNY 36,72 | 124,63M |
| 2026-08-21 | CNY 36,61 | +10,01 % | CNY 34,25 | CNY 36,61 | CNY 33,55 | 95,12M |
| 2026-08-20 | CNY 33,28 | +6,36 % | CNY 33,32 | CNY 34,42 | CNY 32,51 | 95,20M |
| 2026-08-19 | CNY 31,29 | -5,38 % | CNY 31,11 | CNY 32,78 | CNY 31,10 | 41,80M |
| 2026-08-18 | CNY 33,07 | -0,45 % | CNY 33,70 | CNY 34,08 | CNY 32,50 | 47,53M |
| 2026-08-17 | CNY 33,22 | +3,52 % | CNY 33,01 | CNY 33,49 | CNY 32,44 | 55,92M |
| 2026-08-14 | CNY 32,09 | -0,37 % | CNY 30,95 | CNY 32,12 | CNY 30,68 | 52,12M |
| 2026-08-13 | CNY 32,21 | -6,39 % | CNY 35,08 | CNY 35,85 | CNY 32,14 | 87,90M |
| 2026-08-12 | CNY 34,41 | -0,41 % | CNY 35,27 | CNY 35,66 | CNY 33,52 | 77,93M |
| 2026-08-11 | CNY 34,55 | -6,92 % | CNY 37,80 | CNY 39,33 | CNY 34,25 | 125,60M |
| 2026-08-10 | CNY 37,12 | +7,81 % | CNY 34,52 | CNY 37,78 | CNY 34,38 | 108,52M |
| 2026-08-07 | CNY 34,43 | +10,00 % | CNY 31,38 | CNY 34,43 | CNY 30,20 | 112,78M |
| 2026-08-06 | CNY 31,30 | +7,38 % | CNY 32,06 | CNY 32,07 | CNY 30,30 | 120,98M |
| 2026-08-05 | CNY 29,15 | +10,00 % | CNY 26,98 | CNY 29,15 | CNY 26,49 | 51,16M |
| 2026-08-04 | CNY 26,50 | +3,03 % | CNY 26,00 | CNY 26,70 | CNY 25,66 | 51,97M |
| 2026-08-03 | CNY 25,72 | +1,26 % | CNY 25,45 | CNY 26,08 | CNY 25,00 | 51,14M |
| 2026-07-31 | CNY 25,40 | +5,53 % | CNY 24,49 | CNY 26,15 | CNY 24,46 | 61,64M |
| 2026-07-30 | CNY 24,07 | -3,72 % | CNY 25,40 | CNY 25,60 | CNY 23,89 | 55,69M |
| 2026-07-29 | CNY 25,00 | +3,86 % | CNY 24,30 | CNY 25,38 | CNY 23,65 | 54,12M |
| 2026-07-28 | CNY 24,07 | -3,45 % | CNY 23,80 | CNY 24,54 | CNY 23,69 | 42,59M |
| 2026-07-27 | CNY 24,93 | +0,52 % | CNY 25,14 | CNY 25,78 | CNY 23,19 | 73,61M |
| 2026-07-24 | CNY 24,80 | -0,12 % | CNY 23,99 | CNY 25,69 | CNY 23,61 | 98,55M |
| 2026-07-23 | CNY 24,83 | +10,01 % | CNY 23,44 | CNY 24,83 | CNY 22,86 | 69,17M |
| 2026-07-22 | CNY 22,57 | +9,99 % | CNY 20,88 | CNY 22,57 | CNY 20,84 | 41,83M |
| 2026-07-21 | CNY 20,52 | +10,03 % | CNY 18,95 | CNY 20,52 | CNY 18,27 | 40,71M |
| 2026-07-20 | CNY 18,65 | -1,58 % | CNY 19,21 | CNY 19,52 | CNY 18,25 | 27,89M |
| 2026-07-17 | CNY 18,95 | -7,33 % | CNY 20,19 | CNY 20,19 | CNY 18,84 | 30,75M |
| 2026-07-16 | CNY 20,45 | -1,82 % | CNY 20,54 | CNY 21,28 | CNY 20,31 | 23,24M |
| 2026-07-15 | CNY 20,83 | -4,14 % | CNY 21,90 | CNY 21,96 | CNY 20,80 | 24,98M |
| 2026-07-14 | CNY 21,73 | +3,23 % | CNY 20,80 | CNY 21,85 | CNY 20,26 | 25,12M |
| 2026-07-13 | CNY 21,05 | -6,86 % | CNY 22,26 | CNY 22,30 | CNY 20,98 | 25,23M |
| 2026-07-10 | CNY 22,60 | +3,15 % | CNY 22,24 | CNY 23,70 | CNY 21,75 | 38,75M |
| 2026-07-09 | CNY 21,91 | -0,72 % | CNY 21,80 | CNY 22,30 | CNY 20,82 | 34,01M |
| 2026-07-08 | CNY 22,07 | -1,25 % | CNY 22,31 | CNY 23,17 | CNY 21,71 | 36,86M |
| 2026-07-07 | CNY 22,35 | -7,34 % | CNY 24,00 | CNY 24,01 | CNY 22,29 | 45,76M |
| 2026-07-06 | CNY 24,12 | -1,23 % | CNY 24,53 | CNY 26,00 | CNY 24,12 | 66,91M |
| 2026-07-03 | CNY 24,42 | -1,21 % | CNY 25,45 | CNY 26,33 | CNY 24,11 | 74,89M |
| 2026-07-02 | CNY 24,72 | -2,72 % | CNY 26,62 | CNY 26,69 | CNY 24,64 | 91,25M |
| 2026-07-01 | CNY 25,41 | +10,00 % | CNY 24,25 | CNY 25,41 | CNY 23,57 | 51,78M |
| 2026-06-30 | CNY 23,10 | +10,00 % | CNY 23,10 | CNY 23,10 | CNY 23,10 | 7,47M |
| 2026-06-29 | CNY 21,00 | -0,80 % | CNY 21,18 | CNY 21,57 | CNY 20,43 | 27,29M |
| 2026-06-26 | CNY 21,17 | -8,39 % | CNY 23,25 | CNY 23,28 | CNY 20,91 | 26,30M |
| 2026-06-25 | CNY 23,11 | -5,05 % | CNY 23,76 | CNY 23,95 | CNY 22,96 | 29,81M |
| 2026-06-24 | CNY 24,34 | -1,85 % | CNY 24,49 | CNY 24,75 | CNY 23,60 | 34,69M |
| 2026-06-23 | CNY 24,80 | -9,98 % | CNY 27,29 | CNY 27,29 | CNY 24,80 | 37,37M |
| 2026-06-22 | CNY 27,55 | +4,59 % | CNY 26,64 | CNY 27,68 | CNY 25,76 | 41,50M |
| 2026-06-18 | CNY 26,34 | -0,68 % | CNY 26,04 | CNY 27,85 | CNY 25,83 | 48,47M |
| 2026-06-17 | CNY 26,52 | -4,29 % | CNY 26,11 | CNY 27,45 | CNY 25,71 | 84,96M |
| 2026-06-16 | CNY 27,71 | -10,00 % | CNY 28,32 | CNY 28,76 | CNY 27,71 | 17,01M |
| 2026-06-15 | CNY 30,79 | +5,55 % | CNY 30,48 | CNY 31,14 | CNY 29,77 | 29,66M |
| 2026-06-12 | CNY 29,17 | +4,55 % | CNY 28,72 | CNY 29,88 | CNY 28,24 | 23,78M |
| 2026-06-11 | CNY 27,90 | +2,57 % | CNY 27,20 | CNY 28,45 | CNY 26,99 | 22,27M |
| 2026-06-10 | CNY 27,20 | -2,65 % | CNY 27,51 | CNY 27,66 | CNY 26,62 | 17,96M |
| 2026-06-09 | CNY 27,94 | +1,27 % | CNY 27,80 | CNY 28,08 | CNY 26,90 | 14,96M |
| 2026-06-08 | CNY 27,59 | -7,14 % | CNY 28,12 | CNY 28,80 | CNY 27,00 | 19,34M |
| 2026-06-05 | CNY 29,71 | -1,36 % | CNY 30,12 | CNY 30,39 | CNY 29,46 | 13,89M |
| 2026-06-04 | CNY 30,12 | -3,65 % | CNY 30,94 | CNY 31,10 | CNY 30,05 | 15,65M |
| 2026-06-03 | CNY 31,26 | -1,61 % | CNY 31,23 | CNY 32,06 | CNY 30,82 | 14,54M |
| 2026-06-02 | CNY 31,77 | +2,92 % | CNY 31,05 | CNY 32,05 | CNY 30,00 | 16,51M |
| 2026-06-01 | CNY 30,87 | -0,10 % | CNY 30,74 | CNY 31,45 | CNY 30,29 | 13,37M |
| 2026-05-29 | CNY 30,90 | -3,23 % | CNY 32,60 | CNY 33,26 | CNY 30,72 | 17,29M |
| 2026-05-28 | CNY 31,93 | -0,96 % | CNY 31,50 | CNY 32,18 | CNY 30,81 | 19,72M |
| 2026-05-27 | CNY 32,24 | -6,60 % | CNY 34,29 | CNY 34,58 | CNY 32,00 | 17,07M |
| 2026-05-26 | CNY 34,52 | +1,47 % | CNY 33,50 | CNY 34,72 | CNY 33,07 | 18,52M |