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