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