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