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