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