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 29,08 | +4,83 % | CNY 27,91 | CNY 29,51 | CNY 27,91 | 1,86M |
| 2026-09-29 | CNY 27,74 | -0,50 % | CNY 27,63 | CNY 28,38 | CNY 27,63 | 1,31M |
| 2026-09-28 | CNY 27,88 | -3,09 % | CNY 29,06 | CNY 29,08 | CNY 27,71 | 1,26M |
| 2026-09-24 | CNY 28,77 | -2,84 % | CNY 29,61 | CNY 29,96 | CNY 28,77 |
| 1,57M |
| 2026-09-23 | CNY 29,61 | -2,15 % | CNY 31,47 | CNY 31,47 | CNY 29,61 | 1,95M |
| 2026-09-22 | CNY 30,26 | +1,10 % | CNY 29,98 | CNY 30,81 | CNY 29,52 | 1,22M |
| 2026-09-21 | CNY 29,93 | +3,89 % | CNY 28,81 | CNY 30,30 | CNY 28,72 | 1,26M |
| 2026-09-18 | CNY 28,81 | +1,34 % | CNY 28,43 | CNY 29,07 | CNY 28,43 | 980,59K |
| 2026-09-17 | CNY 28,43 | +0,57 % | CNY 28,27 | CNY 28,70 | CNY 27,89 | 910,57K |
| 2026-09-16 | CNY 28,27 | +2,43 % | CNY 28,10 | CNY 28,59 | CNY 27,21 | 1,17M |
| 2026-09-15 | CNY 27,60 | -2,16 % | CNY 28,16 | CNY 28,26 | CNY 27,55 | 1,09M |
| 2026-09-14 | CNY 28,21 | +0,28 % | CNY 28,13 | CNY 28,66 | CNY 27,67 | 1,07M |
| 2026-09-11 | CNY 28,13 | -4,51 % | CNY 29,21 | CNY 29,47 | CNY 27,86 | 1,61M |
| 2026-09-10 | CNY 29,46 | -4,66 % | CNY 31,50 | CNY 31,50 | CNY 29,25 | 1,80M |
| 2026-09-09 | CNY 30,90 | +0,95 % | CNY 31,08 | CNY 31,59 | CNY 30,36 | 1,45M |
| 2026-09-08 | CNY 30,61 | +0,10 % | CNY 30,58 | CNY 31,41 | CNY 30,00 | 1,41M |
| 2026-09-07 | CNY 30,58 | +4,98 % | CNY 29,20 | CNY 30,91 | CNY 28,95 | 2,48M |
| 2026-09-04 | CNY 29,13 | -1,25 % | CNY 29,62 | CNY 30,14 | CNY 29,04 | 1,08M |
| 2026-09-03 | CNY 29,50 | -1,44 % | CNY 29,93 | CNY 30,30 | CNY 29,50 | 1,04M |
| 2026-09-02 | CNY 29,93 | +0,44 % | CNY 29,84 | CNY 30,41 | CNY 29,02 | 1,59M |
| 2026-09-01 | CNY 29,80 | +1,15 % | CNY 29,45 | CNY 30,12 | CNY 29,05 | 1,17M |
| 2026-08-31 | CNY 29,46 | -0,81 % | CNY 29,58 | CNY 29,58 | CNY 28,92 | 996,90K |
| 2026-08-28 | CNY 29,70 | +0,03 % | CNY 30,06 | CNY 30,30 | CNY 29,50 | 1,07M |
| 2026-08-27 | CNY 29,69 | +1,40 % | CNY 29,27 | CNY 29,87 | CNY 28,76 | 1,55M |
| 2026-08-26 | CNY 29,28 | -1,71 % | CNY 29,58 | CNY 29,92 | CNY 28,89 | 1,22M |
| 2026-08-25 | CNY 29,79 | +1,02 % | CNY 29,62 | CNY 30,05 | CNY 28,94 | 1,19M |
| 2026-08-24 | CNY 29,49 | -4,10 % | CNY 30,71 | CNY 30,73 | CNY 28,79 | 1,45M |
| 2026-08-21 | CNY 30,75 | -0,45 % | CNY 30,89 | CNY 31,23 | CNY 30,32 | 1,38M |
| 2026-08-20 | CNY 30,89 | +1,28 % | CNY 31,01 | CNY 31,32 | CNY 30,66 | 1,00M |
| 2026-08-19 | CNY 30,50 | -7,58 % | CNY 32,80 | CNY 32,81 | CNY 30,42 | 2,01M |
| 2026-08-18 | CNY 33,00 | +1,85 % | CNY 32,40 | CNY 33,26 | CNY 31,66 | 1,95M |
| 2026-08-17 | CNY 32,40 | +1,66 % | CNY 31,18 | CNY 32,66 | CNY 31,18 | 1,85M |
| 2026-08-14 | CNY 31,87 | +1,27 % | CNY 32,30 | CNY 32,35 | CNY 31,18 | 1,29M |
| 2026-08-13 | CNY 31,47 | -0,76 % | CNY 31,87 | CNY 32,34 | CNY 31,31 | 1,33M |
| 2026-08-12 | CNY 31,71 | +1,28 % | CNY 31,08 | CNY 32,48 | CNY 30,97 | 2,40M |
| 2026-08-11 | CNY 31,31 | +1,00 % | CNY 30,97 | CNY 31,74 | CNY 30,23 | 1,56M |
| 2026-08-10 | CNY 31,00 | -0,03 % | CNY 31,20 | CNY 31,47 | CNY 30,44 | 1,34M |
| 2026-08-07 | CNY 31,01 | -1,30 % | CNY 31,41 | CNY 31,72 | CNY 30,11 | 1,72M |
| 2026-08-06 | CNY 31,42 | +1,35 % | CNY 31,00 | CNY 31,45 | CNY 30,60 | 1,48M |
| 2026-08-05 | CNY 31,00 | +2,48 % | CNY 30,29 | CNY 31,29 | CNY 30,10 | 1,88M |
| 2026-08-04 | CNY 30,25 | +2,02 % | CNY 29,59 | CNY 30,56 | CNY 29,58 | 2,54M |
| 2026-08-03 | CNY 29,65 | -2,79 % | CNY 29,97 | CNY 30,59 | CNY 29,10 | 3,47M |
| 2026-07-31 | CNY 30,50 | -6,67 % | CNY 32,36 | CNY 32,48 | CNY 29,81 | 5,08M |
| 2026-07-30 | CNY 32,68 | 0,00 % | CNY 32,68 | CNY 32,68 | CNY 32,68 | 0 |
| 2026-07-29 | CNY 32,68 | 0,00 % | CNY 32,68 | CNY 32,68 | CNY 32,68 | 0 |
| 2026-07-28 | CNY 32,68 | 0,00 % | CNY 32,68 | CNY 32,68 | CNY 32,68 | 0 |
| 2026-07-27 | CNY 32,68 | 0,00 % | CNY 32,68 | CNY 32,68 | CNY 32,68 | 0 |
| 2026-07-24 | CNY 32,68 | 0,00 % | CNY 32,68 | CNY 32,68 | CNY 32,68 | 0 |
| 2026-07-23 | CNY 32,68 | -0,37 % | CNY 33,00 | CNY 33,08 | CNY 32,55 | 3,01M |
| 2026-07-22 | CNY 32,80 | -0,18 % | CNY 32,54 | CNY 33,08 | CNY 32,42 | 3,01M |
| 2026-07-21 | CNY 32,86 | +0,06 % | CNY 32,83 | CNY 33,50 | CNY 31,54 | 3,97M |
| 2026-07-20 | CNY 32,84 | -1,41 % | CNY 33,97 | CNY 34,28 | CNY 32,11 | 3,92M |
| 2026-07-17 | CNY 33,31 | -6,33 % | CNY 35,65 | CNY 36,14 | CNY 33,18 | 3,29M |
| 2026-07-16 | CNY 35,56 | +0,99 % | CNY 35,22 | CNY 36,09 | CNY 34,53 | 1,53M |
| 2026-07-15 | CNY 35,21 | -2,25 % | CNY 35,95 | CNY 37,34 | CNY 35,21 | 1,81M |
| 2026-07-14 | CNY 36,02 | +4,71 % | CNY 34,40 | CNY 36,06 | CNY 33,90 | 2,27M |
| 2026-07-13 | CNY 34,40 | -1,46 % | CNY 35,03 | CNY 35,27 | CNY 34,30 | 1,58M |
| 2026-07-10 | CNY 34,91 | -0,40 % | CNY 35,05 | CNY 35,66 | CNY 34,50 | 1,43M |
| 2026-07-09 | CNY 35,05 | +0,20 % | CNY 35,20 | CNY 35,97 | CNY 34,51 | 1,66M |
| 2026-07-08 | CNY 34,98 | -0,34 % | CNY 35,15 | CNY 35,60 | CNY 34,62 | 1,62M |
| 2026-07-07 | CNY 35,10 | -3,73 % | CNY 36,15 | CNY 36,85 | CNY 34,94 | 1,45M |
| 2026-07-06 | CNY 36,46 | -2,36 % | CNY 37,30 | CNY 37,86 | CNY 36,15 | 1,59M |
| 2026-07-03 | CNY 37,34 | -1,56 % | CNY 37,93 | CNY 38,48 | CNY 37,00 | 1,84M |
| 2026-07-02 | CNY 37,93 | -0,45 % | CNY 38,86 | CNY 39,48 | CNY 37,70 | 2,21M |
| 2026-07-01 | CNY 38,10 | +5,57 % | CNY 36,10 | CNY 38,68 | CNY 35,97 | 2,49M |
| 2026-06-30 | CNY 36,09 | +2,01 % | CNY 35,01 | CNY 36,36 | CNY 34,76 | 1,66M |
| 2026-06-29 | CNY 35,38 | -1,17 % | CNY 35,81 | CNY 35,88 | CNY 34,33 | 2,15M |
| 2026-06-26 | CNY 35,80 | -2,98 % | CNY 36,31 | CNY 37,04 | CNY 35,52 | 1,80M |
| 2026-06-25 | CNY 36,90 | -2,10 % | CNY 37,23 | CNY 37,70 | CNY 36,69 | 1,93M |
| 2026-06-24 | CNY 37,69 | -2,26 % | CNY 38,73 | CNY 38,97 | CNY 37,21 | 1,78M |
| 2026-06-23 | CNY 38,56 | +0,36 % | CNY 38,38 | CNY 40,16 | CNY 38,04 | 2,66M |
| 2026-06-22 | CNY 38,42 | -4,05 % | CNY 39,39 | CNY 40,26 | CNY 37,31 | 3,16M |
| 2026-06-18 | CNY 40,04 | -4,07 % | CNY 41,70 | CNY 42,19 | CNY 39,00 | 3,18M |
| 2026-06-17 | CNY 41,74 | -4,35 % | CNY 43,31 | CNY 43,79 | CNY 41,70 | 2,57M |
| 2026-06-16 | CNY 43,64 | +1,82 % | CNY 43,00 | CNY 44,66 | CNY 41,90 | 2,92M |
| 2026-06-15 | CNY 42,86 | +5,18 % | CNY 40,35 | CNY 43,30 | CNY 40,06 | 4,94M |
| 2026-06-12 | CNY 40,75 | -0,68 % | CNY 41,42 | CNY 42,36 | CNY 40,04 | 1,68M |
| 2026-06-11 | CNY 41,03 | -1,61 % | CNY 41,70 | CNY 42,32 | CNY 40,60 | 1,72M |
| 2026-06-10 | CNY 41,70 | +1,31 % | CNY 40,69 | CNY 42,81 | CNY 40,69 | 2,51M |
| 2026-06-09 | CNY 41,16 | +2,03 % | CNY 40,34 | CNY 41,38 | CNY 39,88 | 1,87M |
| 2026-06-08 | CNY 40,34 | -2,54 % | CNY 40,01 | CNY 41,20 | CNY 39,71 | 1,99M |
| 2026-06-05 | CNY 41,39 | +3,01 % | CNY 40,18 | CNY 42,99 | CNY 38,73 | 3,34M |
| 2026-06-04 | CNY 40,18 | -1,42 % | CNY 40,06 | CNY 41,00 | CNY 39,40 | 2,17M |
| 2026-06-03 | CNY 40,76 | -1,04 % | CNY 41,19 | CNY 41,48 | CNY 40,30 | 2,61M |
| 2026-06-02 | CNY 41,19 | -3,08 % | CNY 42,24 | CNY 42,75 | CNY 40,24 | 3,14M |
| 2026-06-01 | CNY 42,50 | -1,14 % | CNY 42,74 | CNY 44,50 | CNY 42,01 | 3,05M |
| 2026-05-29 | CNY 42,99 | +0,26 % | CNY 42,98 | CNY 46,00 | CNY 42,62 | 5,23M |
| 2026-05-28 | CNY 42,88 | -10,22 % | CNY 47,20 | CNY 47,20 | CNY 40,93 | 8,19M |
| 2026-05-27 | CNY 47,76 | +0,32 % | CNY 47,36 | CNY 48,49 | CNY 45,00 | 3,95M |
| 2026-05-26 | CNY 47,61 | -2,44 % | CNY 48,88 | CNY 51,58 | CNY 46,80 | 4,03M |