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