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