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