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