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