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