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