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