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