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 23,09 | -4,23 % | CNY 24,30 | CNY 24,35 | CNY 23,04 | 25,41M |
| 2026-09-29 | CNY 24,11 | +0,79 % | CNY 24,03 | CNY 24,39 | CNY 23,73 | 21,69M |
| 2026-09-28 | CNY 23,92 | -8,11 % | CNY 25,88 | CNY 25,89 | CNY 23,75 | 32,25M |
| 2026-09-24 | CNY 26,03 | -3,95 % | CNY 26,83 | CNY 27,18 | CNY 26,03 | 24,45M |
| 2026-09-23 | CNY 27,10 | +1,84 % | CNY 26,63 | CNY 27,36 | CNY 26,55 | 33,61M |
| 2026-09-22 | CNY 26,61 | -1,59 % | CNY 27,45 | CNY 27,49 | CNY 26,46 | 38,85M |
| 2026-09-21 | CNY 27,04 | +0,11 % | CNY 27,49 | CNY 27,92 | CNY 26,80 | 45,69M |
| 2026-09-18 | CNY 27,01 | +2,90 % | CNY 26,81 | CNY 27,43 | CNY 26,18 | 52,60M |
| 2026-09-17 | CNY 26,25 | -3,14 % | CNY 26,83 | CNY 27,47 | CNY 26,22 | 43,06M |
| 2026-09-16 | CNY 27,10 | +3,83 % | CNY 26,47 | CNY 27,15 | CNY 25,81 | 54,70M |
| 2026-09-15 | CNY 26,10 | +0,77 % | CNY 25,85 | CNY 26,85 | CNY 25,63 | 47,39M |
| 2026-09-14 | CNY 25,90 | +6,06 % | CNY 24,00 | CNY 26,28 | CNY 23,65 | 60,61M |
| 2026-09-11 | CNY 24,42 | -0,93 % | CNY 24,03 | CNY 24,65 | CNY 23,43 | 33,20M |
| 2026-09-10 | CNY 24,65 | -0,12 % | CNY 24,51 | CNY 25,27 | CNY 24,41 | 26,60M |
| 2026-09-09 | CNY 24,68 | -1,40 % | CNY 25,37 | CNY 25,63 | CNY 24,50 | 28,05M |
| 2026-09-08 | CNY 25,03 | -0,75 % | CNY 25,18 | CNY 25,80 | CNY 24,88 | 31,87M |
| 2026-09-07 | CNY 25,22 | +3,87 % | CNY 24,71 | CNY 25,42 | CNY 24,60 | 38,69M |
| 2026-09-04 | CNY 24,28 | -5,08 % | CNY 25,70 | CNY 26,06 | CNY 24,00 | 43,53M |
| 2026-09-03 | CNY 25,58 | +2,24 % | CNY 25,38 | CNY 25,90 | CNY 24,70 | 35,98M |
| 2026-09-02 | CNY 25,02 | -2,34 % | CNY 25,17 | CNY 25,35 | CNY 24,87 | 25,76M |
| 2026-09-01 | CNY 25,62 | -4,83 % | CNY 26,98 | CNY 27,00 | CNY 25,44 | 44,43M |
| 2026-08-31 | CNY 26,92 | +3,54 % | CNY 24,80 | CNY 26,93 | CNY 24,67 | 52,11M |
| 2026-08-28 | CNY 26,00 | +0,35 % | CNY 25,98 | CNY 27,17 | CNY 25,72 | 52,55M |
| 2026-08-27 | CNY 25,91 | +3,39 % | CNY 25,18 | CNY 26,15 | CNY 24,92 | 35,96M |
| 2026-08-26 | CNY 25,06 | +0,16 % | CNY 25,15 | CNY 25,48 | CNY 24,27 | 27,40M |
| 2026-08-25 | CNY 25,02 | +1,42 % | CNY 24,22 | CNY 25,25 | CNY 23,63 | 28,76M |
| 2026-08-24 | CNY 24,67 | -3,63 % | CNY 25,60 | CNY 25,68 | CNY 23,88 | 33,30M |
| 2026-08-21 | CNY 25,60 | +0,59 % | CNY 25,35 | CNY 25,94 | CNY 24,66 | 32,17M |
| 2026-08-20 | CNY 25,45 | +0,51 % | CNY 25,84 | CNY 26,22 | CNY 25,08 | 37,43M |
| 2026-08-19 | CNY 25,32 | -10,21 % | CNY 26,77 | CNY 27,34 | CNY 25,08 | 52,30M |
| 2026-08-18 | CNY 28,20 | -2,59 % | CNY 29,00 | CNY 29,33 | CNY 27,64 | 55,52M |
| 2026-08-17 | CNY 28,95 | +4,02 % | CNY 27,89 | CNY 28,95 | CNY 27,83 | 57,96M |
| 2026-08-14 | CNY 27,83 | +4,31 % | CNY 27,51 | CNY 28,12 | CNY 27,23 | 58,52M |
| 2026-08-13 | CNY 26,68 | -2,66 % | CNY 27,91 | CNY 28,33 | CNY 26,68 | 56,51M |
| 2026-08-12 | CNY 27,41 | -1,40 % | CNY 27,90 | CNY 28,04 | CNY 27,16 | 55,18M |
| 2026-08-11 | CNY 27,80 | +0,40 % | CNY 27,49 | CNY 29,24 | CNY 27,17 | 70,58M |
| 2026-08-10 | CNY 27,69 | -1,88 % | CNY 28,25 | CNY 28,80 | CNY 26,80 | 59,09M |
| 2026-08-07 | CNY 28,22 | +2,81 % | CNY 27,32 | CNY 28,60 | CNY 26,55 | 75,46M |
| 2026-08-06 | CNY 27,45 | +4,37 % | CNY 25,86 | CNY 28,00 | CNY 25,51 | 75,68M |
| 2026-08-05 | CNY 26,30 | +11,16 % | CNY 23,45 | CNY 26,68 | CNY 23,33 | 69,07M |
| 2026-08-04 | CNY 23,66 | +6,87 % | CNY 22,53 | CNY 23,84 | CNY 22,13 | 48,53M |
| 2026-08-03 | CNY 22,14 | -3,40 % | CNY 22,85 | CNY 23,08 | CNY 21,91 | 44,08M |
| 2026-07-31 | CNY 22,92 | +1,37 % | CNY 24,97 | CNY 25,30 | CNY 22,88 | 65,86M |
| 2026-07-30 | CNY 22,61 | -7,03 % | CNY 24,02 | CNY 24,87 | CNY 21,83 | 56,32M |
| 2026-07-29 | CNY 24,32 | -1,10 % | CNY 24,50 | CNY 25,31 | CNY 23,16 | 48,86M |
| 2026-07-28 | CNY 24,59 | -8,18 % | CNY 25,79 | CNY 26,38 | CNY 24,27 | 49,12M |
| 2026-07-27 | CNY 26,78 | +3,60 % | CNY 25,79 | CNY 26,86 | CNY 25,02 | 52,80M |
| 2026-07-24 | CNY 25,85 | -0,81 % | CNY 25,58 | CNY 26,49 | CNY 24,64 | 45,42M |
| 2026-07-23 | CNY 26,06 | -0,08 % | CNY 26,54 | CNY 27,70 | CNY 25,72 | 52,02M |
| 2026-07-22 | CNY 26,08 | -3,59 % | CNY 26,78 | CNY 27,94 | CNY 25,82 | 66,09M |
| 2026-07-21 | CNY 27,05 | +15,90 % | CNY 23,82 | CNY 27,30 | CNY 20,25 | 92,00M |
| 2026-07-20 | CNY 23,34 | -8,76 % | CNY 26,99 | CNY 27,50 | CNY 22,21 | 64,81M |
| 2026-07-17 | CNY 25,58 | -11,33 % | CNY 28,91 | CNY 29,66 | CNY 25,37 | 53,33M |
| 2026-07-16 | CNY 28,85 | -6,51 % | CNY 30,01 | CNY 31,10 | CNY 28,50 | 47,73M |
| 2026-07-15 | CNY 30,86 | -7,52 % | CNY 33,99 | CNY 34,40 | CNY 30,62 | 45,84M |
| 2026-07-14 | CNY 33,37 | +4,58 % | CNY 32,16 | CNY 33,86 | CNY 30,86 | 49,31M |
| 2026-07-13 | CNY 31,91 | -10,62 % | CNY 35,37 | CNY 36,01 | CNY 31,47 | 66,20M |
| 2026-07-10 | CNY 35,70 | -4,93 % | CNY 37,61 | CNY 39,72 | CNY 35,30 | 69,02M |
| 2026-07-09 | CNY 37,55 | +8,12 % | CNY 35,80 | CNY 39,57 | CNY 35,80 | 77,68M |
| 2026-07-08 | CNY 34,73 | -7,06 % | CNY 37,15 | CNY 37,94 | CNY 34,38 | 53,41M |
| 2026-07-07 | CNY 37,37 | -4,40 % | CNY 39,16 | CNY 39,54 | CNY 36,68 | 50,50M |
| 2026-07-06 | CNY 39,09 | -6,97 % | CNY 42,13 | CNY 42,86 | CNY 38,35 | 67,78M |
| 2026-07-03 | CNY 42,02 | -8,45 % | CNY 44,51 | CNY 45,90 | CNY 41,66 | 77,71M |
| 2026-07-02 | CNY 45,90 | -9,31 % | CNY 46,01 | CNY 48,75 | CNY 43,33 | 89,24M |
| 2026-07-01 | CNY 50,61 | -2,20 % | CNY 52,50 | CNY 53,75 | CNY 47,66 | 120,13M |
| 2026-06-30 | CNY 51,75 | +16,32 % | CNY 44,00 | CNY 51,98 | CNY 43,30 | 130,51M |
| 2026-06-29 | CNY 44,49 | +5,93 % | CNY 43,45 | CNY 47,26 | CNY 40,05 | 115,16M |
| 2026-06-26 | CNY 42,00 | -2,14 % | CNY 41,08 | CNY 44,19 | CNY 39,94 | 88,85M |
| 2026-06-25 | CNY 42,92 | +5,71 % | CNY 41,14 | CNY 43,98 | CNY 38,80 | 109,19M |
| 2026-06-24 | CNY 40,60 | +1,35 % | CNY 39,11 | CNY 41,68 | CNY 38,60 | 66,98M |
| 2026-06-23 | CNY 40,06 | -6,05 % | CNY 41,30 | CNY 42,70 | CNY 39,50 | 76,52M |
| 2026-06-22 | CNY 42,64 | -1,52 % | CNY 44,04 | CNY 44,04 | CNY 40,71 | 109,11M |
| 2026-06-18 | CNY 43,30 | +4,97 % | CNY 40,65 | CNY 44,55 | CNY 40,50 | 113,70M |
| 2026-06-17 | CNY 41,25 | +2,64 % | CNY 39,87 | CNY 41,49 | CNY 39,20 | 84,81M |
| 2026-06-16 | CNY 40,19 | -1,16 % | CNY 41,47 | CNY 41,74 | CNY 39,92 | 71,49M |
| 2026-06-15 | CNY 40,66 | +12,94 % | CNY 38,50 | CNY 41,80 | CNY 36,72 | 82,18M |
| 2026-06-12 | CNY 36,00 | -6,98 % | CNY 40,32 | CNY 40,35 | CNY 35,82 | 82,42M |
| 2026-06-11 | CNY 38,70 | -2,71 % | CNY 39,21 | CNY 41,09 | CNY 37,74 | 83,58M |
| 2026-06-10 | CNY 39,78 | -12,51 % | CNY 43,00 | CNY 43,19 | CNY 39,20 | 99,08M |
| 2026-06-09 | CNY 45,47 | +9,30 % | CNY 43,93 | CNY 47,99 | CNY 40,36 | 134,28M |
| 2026-06-08 | CNY 41,60 | -7,14 % | CNY 43,01 | CNY 48,98 | CNY 41,44 | 138,79M |
| 2026-06-05 | CNY 44,80 | +2,96 % | CNY 42,14 | CNY 45,25 | CNY 41,90 | 107,28M |
| 2026-06-04 | CNY 43,51 | +1,92 % | CNY 42,14 | CNY 43,74 | CNY 40,86 | 90,73M |
| 2026-06-03 | CNY 42,69 | -1,66 % | CNY 41,62 | CNY 44,43 | CNY 41,62 | 99,20M |
| 2026-06-02 | CNY 43,41 | +12,72 % | CNY 38,60 | CNY 44,91 | CNY 37,50 | 107,94M |
| 2026-06-01 | CNY 38,51 | +7,33 % | CNY 37,01 | CNY 41,21 | CNY 37,01 | 100,24M |
| 2026-05-29 | CNY 35,88 | -4,45 % | CNY 37,00 | CNY 38,36 | CNY 35,20 | 110,35M |
| 2026-05-28 | CNY 37,55 | +19,97 % | CNY 32,10 | CNY 37,56 | CNY 32,10 | 127,73M |
| 2026-05-27 | CNY 31,30 | +7,71 % | CNY 28,93 | CNY 32,66 | CNY 28,90 | 108,99M |
| 2026-05-26 | CNY 29,06 | +6,21 % | CNY 27,84 | CNY 29,37 | CNY 27,34 | 134,27M |