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