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