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 30,99 | -1,90 % | CNY 31,72 | CNY 32,18 | CNY 30,72 | 1,65M |
| 2026-09-29 | CNY 31,59 | +0,41 % | CNY 31,46 | CNY 31,96 | CNY 30,97 | 2,31M |
| 2026-09-28 | CNY 31,46 | -2,60 % | CNY 32,14 | CNY 33,30 | CNY 31,12 | 2,95M |
| 2026-09-24 | CNY 32,30 | +2,90 % | CNY 31,24 | CNY 32,79 | CNY 30,82 | 3,66M |
| 2026-09-23 | CNY 31,39 | +0,87 % | CNY 31,12 | CNY 32,23 | CNY 30,62 | 5,20M |
| 2026-09-22 | CNY 31,12 | -4,07 % | CNY 32,63 | CNY 33,28 | CNY 30,77 | 8,73M |
| 2026-09-21 | CNY 32,44 | +10,00 % | CNY 29,63 | CNY 32,44 | CNY 29,63 | 2,67M |
| 2026-09-18 | CNY 29,49 | +4,87 % | CNY 28,54 | CNY 29,88 | CNY 28,12 | 2,73M |
| 2026-09-17 | CNY 28,12 | +0,46 % | CNY 27,99 | CNY 28,54 | CNY 27,15 | 1,89M |
| 2026-09-16 | CNY 27,99 | +3,21 % | CNY 26,86 | CNY 28,15 | CNY 26,66 | 1,54M |
| 2026-09-15 | CNY 27,12 | -3,83 % | CNY 28,06 | CNY 28,30 | CNY 27,04 | 1,49M |
| 2026-09-14 | CNY 28,20 | +2,14 % | CNY 27,50 | CNY 28,47 | CNY 27,01 | 1,48M |
| 2026-09-11 | CNY 27,61 | -3,16 % | CNY 28,10 | CNY 28,26 | CNY 27,02 | 1,47M |
| 2026-09-10 | CNY 28,51 | -1,72 % | CNY 28,62 | CNY 29,18 | CNY 28,29 | 866,50K |
| 2026-09-09 | CNY 29,01 | -0,92 % | CNY 29,10 | CNY 29,49 | CNY 28,92 | 998,30K |
| 2026-09-08 | CNY 29,28 | +0,48 % | CNY 29,00 | CNY 29,34 | CNY 28,69 | 878,56K |
| 2026-09-07 | CNY 29,14 | +1,64 % | CNY 28,95 | CNY 29,40 | CNY 28,64 | 1,14M |
| 2026-09-04 | CNY 28,67 | -1,78 % | CNY 29,19 | CNY 29,70 | CNY 28,57 | 1,17M |
| 2026-09-03 | CNY 29,19 | -2,80 % | CNY 30,03 | CNY 30,55 | CNY 29,03 | 1,47M |
| 2026-09-02 | CNY 30,03 | +0,13 % | CNY 29,53 | CNY 30,49 | CNY 29,53 | 1,17M |
| 2026-09-01 | CNY 29,99 | +1,45 % | CNY 29,56 | CNY 30,45 | CNY 29,26 | 1,36M |
| 2026-08-31 | CNY 29,56 | +3,03 % | CNY 28,70 | CNY 29,67 | CNY 28,31 | 1,21M |
| 2026-08-28 | CNY 28,69 | -0,45 % | CNY 28,96 | CNY 29,18 | CNY 28,25 | 1,14M |
| 2026-08-27 | CNY 28,82 | -0,52 % | CNY 28,70 | CNY 29,16 | CNY 28,59 | 1,17M |
| 2026-08-26 | CNY 28,97 | +0,24 % | CNY 28,84 | CNY 29,17 | CNY 28,34 | 1,22M |
| 2026-08-25 | CNY 28,90 | +2,85 % | CNY 27,73 | CNY 29,16 | CNY 27,53 | 1,56M |
| 2026-08-24 | CNY 28,10 | -1,40 % | CNY 28,59 | CNY 28,63 | CNY 27,43 | 1,47M |
| 2026-08-21 | CNY 28,50 | +0,53 % | CNY 28,13 | CNY 28,65 | CNY 27,40 | 1,32M |
| 2026-08-20 | CNY 28,35 | +3,58 % | CNY 27,51 | CNY 28,56 | CNY 27,45 | 1,40M |
| 2026-08-19 | CNY 27,37 | -4,00 % | CNY 28,32 | CNY 28,47 | CNY 27,33 | 1,59M |
| 2026-08-18 | CNY 28,51 | +0,11 % | CNY 28,60 | CNY 29,00 | CNY 28,01 | 1,20M |
| 2026-08-17 | CNY 28,48 | +3,00 % | CNY 27,85 | CNY 28,65 | CNY 27,31 | 1,46M |
| 2026-08-14 | CNY 27,65 | +0,66 % | CNY 27,55 | CNY 27,87 | CNY 27,18 | 1,11M |
| 2026-08-13 | CNY 27,47 | -1,93 % | CNY 28,22 | CNY 28,71 | CNY 27,21 | 1,36M |
| 2026-08-12 | CNY 28,01 | +0,39 % | CNY 27,76 | CNY 28,26 | CNY 27,36 | 1,07M |
| 2026-08-11 | CNY 27,90 | -0,18 % | CNY 27,93 | CNY 28,28 | CNY 27,37 | 1,34M |
| 2026-08-10 | CNY 27,95 | +2,61 % | CNY 27,05 | CNY 27,98 | CNY 26,80 | 1,41M |
| 2026-08-07 | CNY 27,24 | +0,55 % | CNY 27,00 | CNY 27,40 | CNY 26,52 | 1,80M |
| 2026-08-06 | CNY 27,09 | +0,74 % | CNY 26,87 | CNY 27,22 | CNY 26,40 | 1,78M |
| 2026-08-05 | CNY 26,89 | -0,66 % | CNY 27,00 | CNY 27,35 | CNY 26,50 | 1,90M |
| 2026-08-04 | CNY 27,07 | +2,54 % | CNY 26,50 | CNY 27,12 | CNY 26,45 | 1,55M |
| 2026-08-03 | CNY 26,40 | +3,21 % | CNY 25,83 | CNY 26,49 | CNY 25,49 | 1,89M |
| 2026-07-31 | CNY 25,58 | +3,60 % | CNY 24,93 | CNY 25,95 | CNY 24,80 | 2,04M |
| 2026-07-30 | CNY 24,69 | -1,32 % | CNY 25,03 | CNY 25,67 | CNY 24,22 | 1,87M |
| 2026-07-29 | CNY 25,02 | +2,29 % | CNY 24,60 | CNY 25,80 | CNY 24,28 | 2,93M |
| 2026-07-28 | CNY 24,46 | -0,57 % | CNY 24,20 | CNY 25,25 | CNY 24,20 | 1,61M |
| 2026-07-27 | CNY 24,60 | +3,10 % | CNY 23,45 | CNY 24,70 | CNY 23,45 | 1,25M |
| 2026-07-24 | CNY 23,86 | -1,53 % | CNY 24,28 | CNY 24,38 | CNY 23,50 | 1,28M |
| 2026-07-23 | CNY 24,23 | +1,89 % | CNY 23,51 | CNY 24,49 | CNY 23,41 | 1,75M |
| 2026-07-22 | CNY 23,78 | -2,90 % | CNY 24,50 | CNY 25,50 | CNY 23,64 | 1,78M |
| 2026-07-21 | CNY 24,49 | +0,25 % | CNY 24,19 | CNY 24,75 | CNY 22,08 | 2,57M |
| 2026-07-20 | CNY 24,43 | -3,89 % | CNY 25,70 | CNY 26,68 | CNY 23,64 | 2,49M |
| 2026-07-17 | CNY 25,42 | -4,90 % | CNY 26,73 | CNY 27,40 | CNY 25,42 | 2,13M |
| 2026-07-16 | CNY 26,73 | +0,38 % | CNY 26,37 | CNY 27,96 | CNY 26,02 | 1,83M |
| 2026-07-15 | CNY 26,63 | -0,37 % | CNY 26,60 | CNY 27,50 | CNY 26,24 | 1,78M |
| 2026-07-14 | CNY 26,73 | +4,78 % | CNY 25,63 | CNY 26,79 | CNY 25,14 | 2,23M |
| 2026-07-13 | CNY 25,51 | -7,03 % | CNY 27,58 | CNY 27,77 | CNY 25,38 | 1,84M |
| 2026-07-10 | CNY 27,44 | +1,97 % | CNY 26,91 | CNY 28,57 | CNY 26,81 | 2,51M |
| 2026-07-09 | CNY 26,91 | -1,61 % | CNY 27,30 | CNY 28,30 | CNY 25,74 | 2,38M |
| 2026-07-08 | CNY 27,35 | -4,37 % | CNY 28,55 | CNY 28,99 | CNY 27,27 | 1,26M |
| 2026-07-07 | CNY 28,60 | -4,67 % | CNY 30,00 | CNY 30,33 | CNY 28,52 | 1,09M |
| 2026-07-06 | CNY 30,00 | -2,28 % | CNY 30,72 | CNY 31,55 | CNY 29,62 | 1,26M |
| 2026-07-03 | CNY 30,70 | +1,39 % | CNY 30,31 | CNY 31,20 | CNY 30,28 | 1,78M |
| 2026-07-02 | CNY 30,28 | -0,39 % | CNY 30,80 | CNY 31,98 | CNY 30,03 | 1,57M |
| 2026-07-01 | CNY 30,40 | +0,83 % | CNY 30,73 | CNY 31,20 | CNY 30,00 | 1,53M |
| 2026-06-30 | CNY 30,15 | +2,80 % | CNY 29,51 | CNY 30,50 | CNY 28,69 | 2,04M |
| 2026-06-29 | CNY 29,33 | -5,93 % | CNY 31,20 | CNY 31,48 | CNY 28,41 | 2,34M |
| 2026-06-26 | CNY 31,18 | -4,00 % | CNY 32,16 | CNY 32,61 | CNY 31,18 | 1,43M |
| 2026-06-25 | CNY 32,48 | -4,36 % | CNY 33,97 | CNY 34,28 | CNY 32,33 | 1,57M |
| 2026-06-24 | CNY 33,96 | -3,41 % | CNY 35,34 | CNY 35,46 | CNY 33,40 | 1,47M |
| 2026-06-23 | CNY 35,16 | +0,66 % | CNY 35,16 | CNY 36,44 | CNY 34,51 | 1,91M |
| 2026-06-22 | CNY 34,93 | -2,24 % | CNY 35,41 | CNY 36,22 | CNY 33,50 | 1,67M |
| 2026-06-18 | CNY 35,73 | -1,11 % | CNY 35,88 | CNY 36,19 | CNY 35,01 | 2,01M |
| 2026-06-17 | CNY 36,13 | +0,14 % | CNY 36,07 | CNY 37,08 | CNY 35,08 | 3,40M |
| 2026-06-16 | CNY 36,08 | +4,10 % | CNY 34,37 | CNY 36,61 | CNY 34,12 | 1,64M |
| 2026-06-15 | CNY 34,66 | +3,96 % | CNY 33,49 | CNY 34,82 | CNY 33,49 | 1,37M |
| 2026-06-12 | CNY 33,34 | +0,24 % | CNY 33,27 | CNY 34,32 | CNY 33,20 | 1,50M |
| 2026-06-11 | CNY 33,26 | -0,30 % | CNY 32,96 | CNY 34,27 | CNY 32,62 | 1,69M |
| 2026-06-10 | CNY 33,36 | -3,97 % | CNY 34,75 | CNY 34,84 | CNY 33,08 | 3,00M |
| 2026-06-09 | CNY 34,74 | +2,15 % | CNY 34,38 | CNY 35,32 | CNY 33,80 | 1,34M |
| 2026-06-08 | CNY 34,01 | -6,21 % | CNY 35,51 | CNY 36,03 | CNY 33,22 | 1,77M |
| 2026-06-05 | CNY 36,26 | -0,33 % | CNY 35,94 | CNY 37,37 | CNY 35,20 | 1,34M |
| 2026-06-04 | CNY 36,38 | -0,98 % | CNY 36,38 | CNY 37,70 | CNY 35,01 | 2,06M |
| 2026-06-03 | CNY 36,74 | +0,16 % | CNY 36,75 | CNY 37,50 | CNY 36,22 | 1,41M |
| 2026-06-02 | CNY 36,68 | -3,65 % | CNY 38,00 | CNY 38,56 | CNY 36,20 | 1,78M |
| 2026-06-01 | CNY 38,07 | +1,04 % | CNY 37,42 | CNY 39,19 | CNY 36,93 | 2,07M |
| 2026-05-29 | CNY 37,68 | -3,48 % | CNY 39,48 | CNY 40,50 | CNY 37,04 | 1,42M |
| 2026-05-28 | CNY 39,04 | +1,27 % | CNY 38,39 | CNY 39,60 | CNY 37,59 | 1,13M |
| 2026-05-27 | CNY 38,55 | -3,65 % | CNY 40,31 | CNY 40,46 | CNY 38,27 | 1,45M |
| 2026-05-26 | CNY 40,01 | -2,84 % | CNY 41,31 | CNY 41,43 | CNY 39,50 | 1,35M |