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