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