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