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 25,01 | -0,16 % | CNY 25,05 | CNY 25,56 | CNY 24,82 | 15,59M |
| 2026-09-29 | CNY 25,05 | +2,50 % | CNY 24,57 | CNY 25,27 | CNY 24,47 | 21,29M |
| 2026-09-28 | CNY 24,44 | -4,87 % | CNY 25,50 | CNY 25,52 | CNY 24,20 | 22,71M |
| 2026-09-24 | CNY 25,69 | -3,49 % | CNY 26,62 | CNY 26,72 | CNY 25,68 | 19,86M |
| 2026-09-23 | CNY 26,62 | -3,02 % | CNY 27,45 | CNY 27,46 | CNY 26,53 | 19,41M |
| 2026-09-22 | CNY 27,45 | -0,04 % | CNY 27,40 | CNY 27,69 | CNY 27,34 | 20,19M |
| 2026-09-21 | CNY 27,46 | +1,25 % | CNY 27,46 | CNY 27,68 | CNY 27,21 | 19,00M |
| 2026-09-18 | CNY 27,12 | -0,11 % | CNY 27,52 | CNY 27,60 | CNY 26,90 | 19,35M |
| 2026-09-17 | CNY 27,15 | +0,67 % | CNY 27,01 | CNY 27,40 | CNY 26,75 | 21,58M |
| 2026-09-16 | CNY 26,97 | +1,77 % | CNY 26,49 | CNY 27,29 | CNY 25,94 | 26,40M |
| 2026-09-15 | CNY 26,50 | -2,61 % | CNY 26,77 | CNY 27,02 | CNY 26,42 | 17,30M |
| 2026-09-14 | CNY 27,21 | -0,15 % | CNY 27,03 | CNY 27,59 | CNY 26,68 | 15,29M |
| 2026-09-11 | CNY 27,25 | -4,39 % | CNY 27,50 | CNY 27,78 | CNY 26,40 | 28,95M |
| 2026-09-10 | CNY 28,50 | -1,59 % | CNY 28,80 | CNY 28,80 | CNY 28,35 | 13,21M |
| 2026-09-09 | CNY 28,96 | -0,07 % | CNY 28,99 | CNY 29,22 | CNY 28,55 | 19,90M |
| 2026-09-08 | CNY 28,98 | -0,96 % | CNY 29,45 | CNY 29,76 | CNY 28,79 | 22,86M |
| 2026-09-07 | CNY 29,26 | -0,71 % | CNY 29,45 | CNY 29,50 | CNY 28,95 | 20,75M |
| 2026-09-04 | CNY 29,47 | -3,44 % | CNY 30,60 | CNY 31,00 | CNY 29,29 | 24,70M |
| 2026-09-03 | CNY 30,52 | +1,23 % | CNY 30,51 | CNY 31,10 | CNY 30,40 | 22,97M |
| 2026-09-02 | CNY 30,15 | -4,38 % | CNY 31,00 | CNY 31,10 | CNY 29,92 | 34,94M |
| 2026-09-01 | CNY 31,53 | -3,34 % | CNY 32,85 | CNY 32,87 | CNY 31,39 | 25,97M |
| 2026-08-31 | CNY 32,62 | -0,09 % | CNY 33,23 | CNY 33,30 | CNY 31,76 | 30,11M |
| 2026-08-28 | CNY 32,65 | +1,97 % | CNY 32,40 | CNY 32,99 | CNY 31,61 | 38,16M |
| 2026-08-27 | CNY 32,02 | +0,63 % | CNY 31,61 | CNY 32,10 | CNY 31,00 | 33,69M |
| 2026-08-26 | CNY 31,82 | +3,65 % | CNY 30,50 | CNY 32,68 | CNY 30,38 | 52,01M |
| 2026-08-25 | CNY 30,70 | -6,77 % | CNY 31,34 | CNY 32,17 | CNY 30,20 | 60,53M |
| 2026-08-24 | CNY 32,93 | -2,43 % | CNY 34,28 | CNY 35,50 | CNY 32,59 | 63,17M |
| 2026-08-21 | CNY 33,75 | +6,57 % | CNY 31,65 | CNY 34,65 | CNY 31,46 | 62,87M |
| 2026-08-20 | CNY 31,67 | -0,35 % | CNY 32,31 | CNY 32,35 | CNY 31,38 | 22,09M |
| 2026-08-19 | CNY 31,78 | -4,36 % | CNY 32,40 | CNY 33,15 | CNY 31,68 | 36,32M |
| 2026-08-18 | CNY 33,23 | -1,25 % | CNY 33,99 | CNY 34,23 | CNY 32,80 | 34,75M |
| 2026-08-17 | CNY 33,65 | -0,71 % | CNY 34,16 | CNY 34,67 | CNY 33,15 | 42,37M |
| 2026-08-14 | CNY 33,89 | +2,79 % | CNY 33,56 | CNY 34,71 | CNY 33,01 | 43,89M |
| 2026-08-13 | CNY 32,97 | -0,09 % | CNY 33,10 | CNY 33,66 | CNY 32,43 | 43,59M |
| 2026-08-12 | CNY 33,00 | +3,35 % | CNY 32,19 | CNY 34,20 | CNY 32,19 | 55,74M |
| 2026-08-11 | CNY 31,93 | -2,77 % | CNY 32,70 | CNY 32,86 | CNY 31,86 | 38,70M |
| 2026-08-10 | CNY 32,84 | +2,46 % | CNY 32,42 | CNY 33,38 | CNY 32,22 | 55,90M |
| 2026-08-07 | CNY 32,05 | +2,99 % | CNY 31,48 | CNY 32,31 | CNY 30,60 | 48,04M |
| 2026-08-06 | CNY 31,12 | +1,30 % | CNY 31,01 | CNY 31,30 | CNY 30,35 | 47,51M |
| 2026-08-05 | CNY 30,72 | +4,42 % | CNY 29,68 | CNY 30,75 | CNY 29,20 | 46,75M |
| 2026-08-04 | CNY 29,42 | +2,47 % | CNY 28,71 | CNY 29,49 | CNY 28,51 | 34,31M |
| 2026-08-03 | CNY 28,71 | +2,13 % | CNY 27,67 | CNY 28,93 | CNY 27,29 | 35,60M |
| 2026-07-31 | CNY 28,11 | +0,57 % | CNY 28,21 | CNY 29,18 | CNY 27,95 | 42,46M |
| 2026-07-30 | CNY 27,95 | -3,89 % | CNY 28,87 | CNY 29,32 | CNY 27,83 | 48,05M |
| 2026-07-29 | CNY 29,08 | +2,14 % | CNY 28,75 | CNY 29,83 | CNY 27,29 | 59,22M |
| 2026-07-28 | CNY 28,47 | -2,37 % | CNY 28,99 | CNY 29,91 | CNY 28,20 | 43,66M |
| 2026-07-27 | CNY 29,16 | +2,46 % | CNY 29,02 | CNY 29,55 | CNY 27,90 | 51,58M |
| 2026-07-24 | CNY 28,46 | -6,44 % | CNY 29,82 | CNY 30,23 | CNY 28,31 | 65,66M |
| 2026-07-23 | CNY 30,42 | +10,02 % | CNY 27,99 | CNY 30,42 | CNY 27,80 | 59,04M |
| 2026-07-22 | CNY 27,65 | +0,95 % | CNY 27,10 | CNY 28,38 | CNY 26,86 | 48,74M |
| 2026-07-21 | CNY 27,39 | +5,39 % | CNY 26,09 | CNY 27,50 | CNY 24,59 | 62,91M |
| 2026-07-20 | CNY 25,99 | -10,01 % | CNY 28,71 | CNY 29,00 | CNY 25,99 | 55,41M |
| 2026-07-17 | CNY 28,88 | -4,28 % | CNY 30,10 | CNY 30,86 | CNY 28,60 | 44,77M |
| 2026-07-16 | CNY 30,17 | -3,02 % | CNY 30,81 | CNY 31,20 | CNY 29,95 | 44,31M |
| 2026-07-15 | CNY 31,11 | -5,96 % | CNY 33,08 | CNY 33,20 | CNY 31,00 | 45,62M |
| 2026-07-14 | CNY 33,08 | +2,76 % | CNY 32,70 | CNY 33,18 | CNY 31,65 | 41,29M |
| 2026-07-13 | CNY 32,19 | -5,60 % | CNY 34,09 | CNY 34,09 | CNY 31,90 | 47,65M |
| 2026-07-10 | CNY 34,10 | -4,08 % | CNY 35,00 | CNY 35,69 | CNY 34,05 | 67,28M |
| 2026-07-09 | CNY 35,55 | -6,79 % | CNY 36,03 | CNY 37,30 | CNY 34,33 | 87,99M |
| 2026-07-08 | CNY 38,14 | -10,00 % | CNY 41,00 | CNY 41,98 | CNY 38,14 | 57,13M |
| 2026-07-07 | CNY 42,38 | +2,29 % | CNY 42,50 | CNY 44,00 | CNY 41,61 | 53,24M |
| 2026-07-06 | CNY 41,43 | -1,59 % | CNY 41,93 | CNY 44,41 | CNY 41,40 | 51,96M |
| 2026-07-03 | CNY 42,10 | -3,44 % | CNY 44,45 | CNY 44,80 | CNY 42,03 | 44,92M |
| 2026-07-02 | CNY 43,60 | -4,49 % | CNY 45,67 | CNY 45,90 | CNY 43,46 | 46,55M |
| 2026-07-01 | CNY 45,65 | +1,83 % | CNY 44,85 | CNY 46,43 | CNY 43,16 | 62,82M |
| 2026-06-30 | CNY 44,83 | +5,31 % | CNY 42,95 | CNY 46,57 | CNY 42,45 | 64,93M |
| 2026-06-29 | CNY 42,57 | +0,52 % | CNY 41,53 | CNY 43,29 | CNY 40,05 | 59,15M |
| 2026-06-26 | CNY 42,35 | -8,94 % | CNY 46,48 | CNY 46,70 | CNY 42,25 | 67,56M |
| 2026-06-25 | CNY 46,51 | -1,79 % | CNY 46,88 | CNY 49,50 | CNY 46,30 | 82,22M |
| 2026-06-24 | CNY 47,36 | +10,01 % | CNY 43,05 | CNY 47,36 | CNY 42,52 | 78,92M |
| 2026-06-23 | CNY 43,05 | -8,37 % | CNY 46,01 | CNY 46,20 | CNY 42,90 | 69,12M |
| 2026-06-22 | CNY 46,98 | +2,71 % | CNY 44,72 | CNY 47,01 | CNY 42,52 | 95,26M |
| 2026-06-18 | CNY 45,74 | -5,30 % | CNY 47,00 | CNY 49,08 | CNY 45,57 | 81,05M |
| 2026-06-17 | CNY 48,30 | -1,04 % | CNY 48,81 | CNY 50,19 | CNY 47,87 | 59,06M |
| 2026-06-16 | CNY 48,81 | -5,46 % | CNY 50,52 | CNY 50,55 | CNY 48,80 | 83,97M |
| 2026-06-15 | CNY 51,63 | +1,08 % | CNY 51,10 | CNY 53,47 | CNY 49,15 | 89,66M |
| 2026-06-12 | CNY 51,08 | +0,20 % | CNY 50,00 | CNY 54,05 | CNY 49,10 | 101,49M |
| 2026-06-11 | CNY 50,98 | +6,88 % | CNY 47,70 | CNY 52,20 | CNY 46,53 | 102,43M |
| 2026-06-10 | CNY 47,70 | +1,75 % | CNY 47,70 | CNY 49,08 | CNY 47,10 | 91,64M |
| 2026-06-09 | CNY 46,88 | +10,00 % | CNY 43,51 | CNY 46,88 | CNY 42,70 | 60,91M |
| 2026-06-08 | CNY 42,62 | -2,14 % | CNY 43,00 | CNY 45,02 | CNY 41,56 | 49,75M |
| 2026-06-05 | CNY 43,55 | +2,49 % | CNY 42,76 | CNY 44,89 | CNY 41,36 | 51,98M |
| 2026-06-04 | CNY 42,49 | -3,01 % | CNY 43,44 | CNY 43,65 | CNY 42,00 | 31,38M |
| 2026-06-03 | CNY 43,81 | +1,51 % | CNY 42,70 | CNY 44,82 | CNY 42,25 | 37,90M |
| 2026-06-02 | CNY 43,16 | -1,37 % | CNY 43,83 | CNY 43,98 | CNY 41,60 | 41,34M |
| 2026-06-01 | CNY 43,76 | -3,72 % | CNY 45,34 | CNY 45,85 | CNY 43,65 | 47,47M |
| 2026-05-29 | CNY 45,45 | -3,63 % | CNY 47,48 | CNY 47,98 | CNY 45,20 | 46,42M |
| 2026-05-28 | CNY 47,16 | -1,21 % | CNY 48,69 | CNY 49,60 | CNY 45,80 | 42,24M |
| 2026-05-27 | CNY 47,74 | -3,03 % | CNY 49,18 | CNY 49,99 | CNY 47,35 | 41,74M |
| 2026-05-26 | CNY 49,23 | +1,48 % | CNY 47,51 | CNY 50,43 | CNY 46,72 | 53,41M |