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 32,60 | -0,79 % | CNY 33,41 | CNY 33,58 | CNY 32,38 | 33,05M |
| 2026-09-29 | CNY 32,86 | -0,39 % | CNY 31,53 | CNY 33,17 | CNY 31,52 | 45,05M |
| 2026-09-28 | CNY 32,99 | -9,99 % | CNY 35,92 | CNY 36,18 | CNY 32,99 | 60,49M |
| 2026-09-24 | CNY 36,65 | +0,36 % | CNY 36,80 | CNY 37,69 | CNY 36,33 | 64,46M |
| 2026-09-23 | CNY 36,52 | -3,18 % | CNY 37,98 | CNY 37,99 | CNY 36,44 | 70,43M |
| 2026-09-22 | CNY 37,72 | -0,05 % | CNY 38,30 | CNY 39,08 | CNY 37,48 | 89,52M |
| 2026-09-21 | CNY 37,74 | -2,98 % | CNY 38,30 | CNY 38,58 | CNY 37,13 | 89,68M |
| 2026-09-18 | CNY 38,90 | +1,83 % | CNY 38,18 | CNY 39,86 | CNY 37,42 | 105,97M |
| 2026-09-17 | CNY 38,20 | -1,62 % | CNY 37,65 | CNY 39,60 | CNY 37,48 | 117,31M |
| 2026-09-16 | CNY 38,83 | +10,00 % | CNY 35,28 | CNY 38,83 | CNY 34,76 | 138,92M |
| 2026-09-15 | CNY 35,30 | +1,38 % | CNY 34,51 | CNY 36,11 | CNY 34,36 | 70,16M |
| 2026-09-14 | CNY 34,82 | +0,66 % | CNY 33,95 | CNY 35,93 | CNY 33,01 | 66,05M |
| 2026-09-11 | CNY 34,59 | -3,89 % | CNY 35,01 | CNY 35,86 | CNY 33,32 | 77,46M |
| 2026-09-10 | CNY 35,99 | +0,50 % | CNY 35,80 | CNY 36,58 | CNY 35,20 | 67,77M |
| 2026-09-09 | CNY 35,81 | -4,07 % | CNY 37,50 | CNY 38,09 | CNY 35,41 | 100,73M |
| 2026-09-08 | CNY 37,33 | -2,12 % | CNY 38,70 | CNY 39,38 | CNY 37,05 | 100,48M |
| 2026-09-07 | CNY 38,14 | +3,05 % | CNY 36,80 | CNY 38,67 | CNY 36,28 | 101,57M |
| 2026-09-04 | CNY 37,01 | -6,66 % | CNY 39,26 | CNY 39,55 | CNY 36,60 | 120,94M |
| 2026-09-03 | CNY 39,65 | -0,45 % | CNY 40,63 | CNY 40,98 | CNY 38,02 | 108,48M |
| 2026-09-02 | CNY 39,83 | +0,20 % | CNY 39,56 | CNY 41,95 | CNY 38,36 | 135,73M |
| 2026-09-01 | CNY 39,75 | -1,51 % | CNY 40,16 | CNY 41,18 | CNY 39,02 | 131,90M |
| 2026-08-31 | CNY 40,36 | +10,00 % | CNY 35,90 | CNY 40,36 | CNY 35,50 | 140,66M |
| 2026-08-28 | CNY 36,69 | +10,01 % | CNY 33,80 | CNY 36,69 | CNY 33,40 | 114,81M |
| 2026-08-27 | CNY 33,35 | +9,99 % | CNY 31,01 | CNY 33,35 | CNY 30,30 | 102,36M |
| 2026-08-26 | CNY 30,32 | -1,69 % | CNY 30,85 | CNY 31,40 | CNY 29,53 | 75,06M |
| 2026-08-25 | CNY 30,84 | -3,87 % | CNY 30,89 | CNY 31,66 | CNY 30,51 | 68,49M |
| 2026-08-24 | CNY 32,08 | -3,29 % | CNY 33,58 | CNY 33,79 | CNY 31,40 | 94,37M |
| 2026-08-21 | CNY 33,17 | +10,02 % | CNY 30,60 | CNY 33,17 | CNY 30,35 | 74,23M |
| 2026-08-20 | CNY 30,15 | +2,27 % | CNY 29,97 | CNY 31,66 | CNY 29,40 | 71,80M |
| 2026-08-19 | CNY 29,48 | -10,01 % | CNY 31,31 | CNY 32,40 | CNY 29,48 | 79,94M |
| 2026-08-18 | CNY 32,76 | -3,39 % | CNY 33,77 | CNY 34,19 | CNY 31,70 | 106,02M |
| 2026-08-17 | CNY 33,91 | +3,80 % | CNY 33,71 | CNY 34,17 | CNY 31,81 | 125,04M |
| 2026-08-14 | CNY 32,67 | +0,90 % | CNY 33,15 | CNY 34,70 | CNY 31,94 | 129,66M |
| 2026-08-13 | CNY 32,38 | +9,99 % | CNY 31,00 | CNY 32,38 | CNY 30,12 | 111,13M |
| 2026-08-12 | CNY 29,44 | -1,70 % | CNY 29,90 | CNY 30,33 | CNY 29,02 | 56,60M |
| 2026-08-11 | CNY 29,95 | -0,27 % | CNY 29,58 | CNY 31,12 | CNY 29,50 | 78,80M |
| 2026-08-10 | CNY 30,03 | +1,45 % | CNY 29,48 | CNY 30,33 | CNY 28,87 | 71,43M |
| 2026-08-07 | CNY 29,60 | +2,00 % | CNY 28,75 | CNY 30,05 | CNY 28,35 | 89,93M |
| 2026-08-06 | CNY 29,02 | +1,11 % | CNY 27,98 | CNY 29,40 | CNY 27,61 | 107,23M |
| 2026-08-05 | CNY 28,70 | +10,00 % | CNY 25,87 | CNY 28,70 | CNY 25,87 | 97,01M |
| 2026-08-04 | CNY 26,09 | +4,53 % | CNY 25,36 | CNY 26,09 | CNY 24,60 | 74,79M |
| 2026-08-03 | CNY 24,96 | -4,22 % | CNY 25,69 | CNY 27,69 | CNY 24,56 | 67,74M |
| 2026-07-31 | CNY 26,06 | +6,67 % | CNY 25,94 | CNY 26,77 | CNY 25,40 | 81,45M |
| 2026-07-30 | CNY 24,43 | -7,18 % | CNY 26,40 | CNY 26,90 | CNY 24,24 | 83,08M |
| 2026-07-29 | CNY 26,32 | -7,09 % | CNY 28,33 | CNY 28,33 | CNY 25,50 | 136,83M |
| 2026-07-28 | CNY 28,33 | -9,49 % | CNY 30,15 | CNY 30,72 | CNY 28,17 | 134,53M |
| 2026-07-27 | CNY 31,30 | -4,92 % | CNY 32,34 | CNY 32,68 | CNY 30,00 | 131,01M |
| 2026-07-24 | CNY 32,92 | -2,98 % | CNY 33,02 | CNY 34,95 | CNY 32,51 | 125,62M |
| 2026-07-23 | CNY 33,93 | -1,91 % | CNY 35,26 | CNY 36,98 | CNY 32,50 | 173,69M |
| 2026-07-22 | CNY 34,59 | +9,43 % | CNY 30,16 | CNY 34,77 | CNY 30,10 | 218,92M |
| 2026-07-21 | CNY 31,61 | +9,99 % | CNY 27,96 | CNY 31,61 | CNY 27,54 | 217,41M |
| 2026-07-20 | CNY 28,74 | -4,04 % | CNY 30,00 | CNY 31,69 | CNY 26,99 | 203,81M |
| 2026-07-17 | CNY 29,95 | +5,05 % | CNY 27,92 | CNY 31,36 | CNY 27,13 | 200,20M |
| 2026-07-16 | CNY 28,51 | +3,60 % | CNY 26,42 | CNY 29,30 | CNY 26,30 | 175,86M |
| 2026-07-15 | CNY 27,52 | -3,84 % | CNY 28,38 | CNY 28,95 | CNY 26,69 | 146,52M |
| 2026-07-14 | CNY 28,62 | -1,28 % | CNY 31,00 | CNY 31,89 | CNY 27,00 | 178,01M |
| 2026-07-13 | CNY 28,99 | +5,53 % | CNY 27,72 | CNY 30,22 | CNY 27,72 | 153,32M |
| 2026-07-10 | CNY 27,47 | -5,15 % | CNY 28,60 | CNY 29,70 | CNY 27,47 | 133,21M |
| 2026-07-09 | CNY 28,96 | -0,48 % | CNY 27,00 | CNY 29,20 | CNY 26,45 | 142,84M |
| 2026-07-08 | CNY 29,10 | +10,02 % | CNY 27,66 | CNY 29,10 | CNY 26,90 | 55,27M |
| 2026-07-07 | CNY 26,45 | +2,76 % | CNY 27,00 | CNY 28,30 | CNY 26,29 | 175,65M |
| 2026-07-06 | CNY 25,74 | +10,00 % | CNY 25,74 | CNY 25,74 | CNY 25,13 | 44,99M |
| 2026-07-03 | CNY 23,40 | +10,01 % | CNY 23,40 | CNY 23,40 | CNY 23,40 | 7,86M |
| 2026-07-02 | CNY 21,27 | +0,85 % | CNY 21,29 | CNY 22,25 | CNY 20,50 | 84,22M |
| 2026-07-01 | CNY 21,09 | +10,02 % | CNY 19,59 | CNY 21,09 | CNY 19,51 | 41,88M |
| 2026-06-30 | CNY 19,17 | +9,98 % | CNY 17,49 | CNY 19,17 | CNY 17,48 | 21,31M |
| 2026-06-29 | CNY 17,43 | -1,53 % | CNY 17,65 | CNY 17,83 | CNY 16,88 | 22,84M |
| 2026-06-26 | CNY 17,70 | -5,35 % | CNY 18,52 | CNY 18,52 | CNY 17,49 | 30,71M |
| 2026-06-25 | CNY 18,70 | -1,01 % | CNY 18,90 | CNY 19,26 | CNY 18,33 | 21,62M |
| 2026-06-24 | CNY 18,89 | -1,05 % | CNY 19,09 | CNY 19,10 | CNY 18,50 | 21,50M |
| 2026-06-23 | CNY 19,09 | -4,65 % | CNY 19,89 | CNY 19,96 | CNY 18,90 | 28,05M |
| 2026-06-22 | CNY 20,02 | +0,40 % | CNY 19,91 | CNY 20,23 | CNY 19,03 | 29,36M |
| 2026-06-18 | CNY 19,94 | +0,55 % | CNY 19,79 | CNY 20,79 | CNY 19,71 | 25,04M |
| 2026-06-17 | CNY 19,83 | +5,14 % | CNY 18,66 | CNY 20,62 | CNY 18,65 | 41,81M |
| 2026-06-16 | CNY 18,86 | -0,05 % | CNY 18,94 | CNY 19,03 | CNY 18,55 | 22,92M |
| 2026-06-15 | CNY 18,87 | +7,52 % | CNY 17,79 | CNY 19,04 | CNY 17,61 | 35,38M |
| 2026-06-12 | CNY 17,55 | -1,79 % | CNY 18,23 | CNY 18,38 | CNY 17,43 | 30,03M |
| 2026-06-11 | CNY 17,87 | -4,90 % | CNY 18,61 | CNY 18,77 | CNY 17,75 | 28,97M |
| 2026-06-10 | CNY 18,79 | -2,39 % | CNY 18,85 | CNY 19,49 | CNY 18,42 | 28,23M |
| 2026-06-09 | CNY 19,25 | +0,31 % | CNY 19,68 | CNY 19,68 | CNY 18,88 | 29,05M |
| 2026-06-08 | CNY 19,19 | -9,99 % | CNY 20,60 | CNY 20,80 | CNY 19,19 | 42,15M |
| 2026-06-05 | CNY 21,32 | -0,28 % | CNY 21,27 | CNY 22,53 | CNY 20,95 | 37,91M |
| 2026-06-04 | CNY 21,38 | -4,34 % | CNY 21,91 | CNY 22,21 | CNY 21,20 | 34,43M |
| 2026-06-03 | CNY 22,35 | -1,46 % | CNY 23,07 | CNY 23,66 | CNY 22,14 | 42,06M |
| 2026-06-02 | CNY 22,68 | +4,13 % | CNY 21,90 | CNY 23,19 | CNY 21,59 | 39,95M |
| 2026-06-01 | CNY 21,78 | -4,01 % | CNY 22,61 | CNY 23,19 | CNY 21,75 | 33,30M |
| 2026-05-29 | CNY 22,69 | -8,21 % | CNY 24,67 | CNY 24,88 | CNY 22,30 | 44,96M |
| 2026-05-28 | CNY 24,72 | +4,97 % | CNY 23,56 | CNY 25,10 | CNY 23,05 | 47,33M |
| 2026-05-27 | CNY 23,55 | +1,42 % | CNY 23,17 | CNY 24,87 | CNY 22,46 | 50,48M |
| 2026-05-26 | CNY 23,22 | -2,85 % | CNY 23,70 | CNY 23,78 | CNY 22,78 | 32,73M |