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