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