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