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