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