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