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