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