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