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