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