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