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