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