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 29,18 | -1,45 % | CNY 29,73 | CNY 30,62 | CNY 29,18 | 2,03M |
| 2026-09-29 | CNY 29,61 | +1,40 % | CNY 29,01 | CNY 29,99 | CNY 28,92 | 2,17M |
| 2026-09-28 | CNY 29,20 | -5,19 % | CNY 31,00 | CNY 31,00 | CNY 28,98 | 2,81M |
| 2026-09-24 | CNY 30,80 | -1,41 % | CNY 31,15 | CNY 31,54 | CNY 30,58 |
| 2,15M |
| 2026-09-23 | CNY 31,24 | -0,41 % | CNY 31,42 | CNY 31,61 | CNY 30,85 | 2,24M |
| 2026-09-22 | CNY 31,37 | -0,79 % | CNY 31,77 | CNY 32,01 | CNY 31,16 | 2,49M |
| 2026-09-21 | CNY 31,62 | +2,16 % | CNY 30,88 | CNY 31,87 | CNY 30,73 | 2,75M |
| 2026-09-18 | CNY 30,95 | +2,11 % | CNY 30,47 | CNY 31,19 | CNY 30,47 | 2,89M |
| 2026-09-17 | CNY 30,31 | +0,33 % | CNY 30,06 | CNY 31,48 | CNY 30,01 | 3,60M |
| 2026-09-16 | CNY 30,21 | +2,30 % | CNY 29,48 | CNY 30,53 | CNY 29,15 | 3,31M |
| 2026-09-15 | CNY 29,53 | -2,19 % | CNY 30,00 | CNY 30,32 | CNY 29,46 | 2,10M |
| 2026-09-14 | CNY 30,19 | +2,37 % | CNY 29,39 | CNY 30,56 | CNY 29,17 | 2,86M |
| 2026-09-11 | CNY 29,49 | -2,48 % | CNY 29,94 | CNY 30,10 | CNY 28,85 | 2,70M |
| 2026-09-10 | CNY 30,24 | -2,23 % | CNY 30,82 | CNY 30,84 | CNY 30,20 | 2,50M |
| 2026-09-09 | CNY 30,93 | -1,93 % | CNY 31,61 | CNY 31,65 | CNY 30,62 | 3,06M |
| 2026-09-08 | CNY 31,54 | -1,90 % | CNY 32,13 | CNY 32,17 | CNY 31,43 | 3,41M |
| 2026-09-07 | CNY 32,15 | +2,32 % | CNY 31,42 | CNY 32,68 | CNY 31,42 | 3,67M |
| 2026-09-04 | CNY 31,42 | -2,90 % | CNY 32,53 | CNY 33,83 | CNY 31,36 | 3,44M |
| 2026-09-03 | CNY 32,36 | -0,25 % | CNY 32,60 | CNY 32,96 | CNY 32,08 | 2,89M |
| 2026-09-02 | CNY 32,44 | -1,61 % | CNY 32,57 | CNY 32,80 | CNY 32,04 | 2,86M |
| 2026-09-01 | CNY 32,97 | -0,90 % | CNY 33,14 | CNY 33,33 | CNY 32,40 | 3,56M |
| 2026-08-31 | CNY 33,27 | +2,43 % | CNY 31,91 | CNY 33,36 | CNY 31,73 | 3,57M |
| 2026-08-28 | CNY 32,48 | -2,17 % | CNY 33,00 | CNY 33,86 | CNY 32,48 | 4,23M |
| 2026-08-27 | CNY 33,20 | +2,31 % | CNY 32,35 | CNY 33,44 | CNY 32,29 | 3,16M |
| 2026-08-26 | CNY 32,45 | -1,99 % | CNY 33,69 | CNY 33,96 | CNY 32,15 | 3,04M |
| 2026-08-25 | CNY 33,11 | +2,57 % | CNY 31,97 | CNY 33,25 | CNY 31,31 | 3,81M |
| 2026-08-24 | CNY 32,28 | -1,79 % | CNY 32,98 | CNY 33,21 | CNY 31,22 | 3,52M |
| 2026-08-21 | CNY 32,87 | +1,54 % | CNY 32,00 | CNY 33,05 | CNY 31,24 | 3,84M |
| 2026-08-20 | CNY 32,37 | +0,12 % | CNY 32,90 | CNY 33,27 | CNY 32,10 | 4,40M |
| 2026-08-19 | CNY 32,33 | -6,91 % | CNY 34,50 | CNY 34,50 | CNY 32,26 | 5,51M |
| 2026-08-18 | CNY 34,73 | -1,39 % | CNY 35,06 | CNY 35,49 | CNY 34,55 | 4,73M |
| 2026-08-17 | CNY 35,22 | +2,21 % | CNY 34,30 | CNY 35,30 | CNY 33,80 | 6,34M |
| 2026-08-14 | CNY 34,46 | +1,71 % | CNY 33,89 | CNY 34,98 | CNY 32,90 | 7,53M |
| 2026-08-13 | CNY 33,88 | -2,42 % | CNY 34,62 | CNY 35,77 | CNY 33,88 | 8,06M |
| 2026-08-12 | CNY 34,72 | +3,95 % | CNY 33,37 | CNY 35,00 | CNY 33,02 | 7,79M |
| 2026-08-11 | CNY 33,40 | +2,05 % | CNY 32,48 | CNY 33,85 | CNY 31,64 | 7,85M |
| 2026-08-10 | CNY 32,73 | +1,30 % | CNY 32,35 | CNY 33,60 | CNY 31,42 | 8,78M |
| 2026-08-07 | CNY 32,31 | +2,64 % | CNY 31,30 | CNY 32,47 | CNY 30,43 | 9,64M |
| 2026-08-06 | CNY 31,48 | +5,60 % | CNY 29,38 | CNY 32,01 | CNY 29,18 | 11,61M |
| 2026-08-05 | CNY 29,81 | +6,09 % | CNY 28,10 | CNY 30,35 | CNY 28,10 | 9,33M |
| 2026-08-04 | CNY 28,10 | +4,04 % | CNY 27,00 | CNY 28,30 | CNY 26,81 | 7,41M |
| 2026-08-03 | CNY 27,01 | +2,35 % | CNY 26,31 | CNY 27,13 | CNY 26,16 | 6,72M |
| 2026-07-31 | CNY 26,39 | +4,56 % | CNY 26,06 | CNY 26,98 | CNY 25,88 | 10,31M |
| 2026-07-30 | CNY 25,24 | -4,47 % | CNY 26,05 | CNY 26,60 | CNY 25,22 | 6,99M |
| 2026-07-29 | CNY 26,42 | -1,86 % | CNY 27,08 | CNY 27,35 | CNY 25,53 | 8,86M |
| 2026-07-28 | CNY 26,92 | +0,82 % | CNY 26,49 | CNY 28,38 | CNY 26,32 | 9,47M |
| 2026-07-27 | CNY 26,70 | +3,85 % | CNY 25,71 | CNY 26,81 | CNY 25,51 | 7,60M |
| 2026-07-24 | CNY 25,71 | -3,27 % | CNY 26,30 | CNY 26,80 | CNY 25,70 | 7,43M |
| 2026-07-23 | CNY 26,58 | -1,34 % | CNY 26,92 | CNY 27,16 | CNY 25,84 | 10,78M |
| 2026-07-22 | CNY 26,94 | -8,55 % | CNY 27,45 | CNY 28,76 | CNY 26,94 | 14,97M |
| 2026-07-21 | CNY 29,46 | -11,53 % | CNY 28,64 | CNY 31,27 | CNY 26,64 | 22,52M |
| 2026-07-20 | CNY 33,30 | -20,01 % | CNY 39,51 | CNY 40,00 | CNY 33,30 | 9,62M |
| 2026-07-17 | CNY 41,63 | -20,00 % | CNY 43,25 | CNY 51,96 | CNY 41,63 | 9,75M |
| 2026-07-16 | CNY 52,04 | -19,26 % | CNY 63,90 | CNY 63,90 | CNY 51,56 | 3,53M |
| 2026-07-15 | CNY 64,45 | -1,45 % | CNY 65,40 | CNY 66,45 | CNY 62,75 | 2,13M |
| 2026-07-14 | CNY 65,40 | -1,21 % | CNY 66,00 | CNY 66,06 | CNY 62,39 | 2,46M |
| 2026-07-13 | CNY 66,20 | -4,16 % | CNY 69,07 | CNY 69,07 | CNY 62,57 | 2,44M |
| 2026-07-10 | CNY 69,07 | +0,79 % | CNY 68,04 | CNY 70,90 | CNY 67,33 | 2,69M |
| 2026-07-09 | CNY 68,53 | +3,86 % | CNY 65,75 | CNY 68,55 | CNY 63,00 | 3,41M |
| 2026-07-08 | CNY 65,98 | +5,62 % | CNY 62,71 | CNY 65,98 | CNY 61,71 | 2,93M |
| 2026-07-07 | CNY 62,47 | -2,22 % | CNY 63,90 | CNY 64,36 | CNY 61,00 | 2,47M |
| 2026-07-06 | CNY 63,89 | -3,20 % | CNY 66,11 | CNY 66,51 | CNY 62,40 | 3,12M |
| 2026-07-03 | CNY 66,00 | +1,35 % | CNY 65,12 | CNY 66,57 | CNY 63,50 | 1,77M |
| 2026-07-02 | CNY 65,12 | +1,18 % | CNY 64,20 | CNY 65,77 | CNY 63,04 | 1,60M |
| 2026-07-01 | CNY 64,36 | -3,51 % | CNY 66,70 | CNY 67,05 | CNY 63,48 | 2,14M |
| 2026-06-30 | CNY 66,70 | +1,83 % | CNY 64,40 | CNY 66,74 | CNY 63,12 | 2,26M |
| 2026-06-29 | CNY 65,50 | -6,83 % | CNY 70,90 | CNY 70,90 | CNY 62,60 | 2,52M |
| 2026-06-26 | CNY 70,30 | -1,62 % | CNY 71,39 | CNY 72,50 | CNY 67,02 | 1,84M |
| 2026-06-25 | CNY 71,46 | +0,41 % | CNY 71,20 | CNY 73,00 | CNY 68,25 | 1,39M |
| 2026-06-24 | CNY 71,17 | -4,34 % | CNY 74,70 | CNY 75,20 | CNY 66,50 | 2,25M |
| 2026-06-23 | CNY 74,40 | +0,54 % | CNY 74,00 | CNY 75,91 | CNY 72,50 | 1,68M |
| 2026-06-22 | CNY 74,00 | -5,23 % | CNY 78,50 | CNY 79,00 | CNY 73,15 | 1,82M |
| 2026-06-18 | CNY 78,08 | +2,08 % | CNY 76,49 | CNY 78,70 | CNY 75,00 | 2,94M |
| 2026-06-17 | CNY 76,49 | +4,42 % | CNY 73,00 | CNY 76,65 | CNY 72,26 | 2,01M |
| 2026-06-16 | CNY 73,25 | -1,56 % | CNY 74,41 | CNY 74,80 | CNY 72,51 | 1,60M |
| 2026-06-15 | CNY 74,41 | -2,09 % | CNY 76,50 | CNY 76,50 | CNY 73,61 | 1,94M |
| 2026-06-12 | CNY 76,00 | -1,29 % | CNY 74,47 | CNY 76,68 | CNY 72,58 | 1,94M |
| 2026-06-11 | CNY 76,99 | -6,14 % | CNY 81,00 | CNY 81,50 | CNY 73,00 | 2,50M |
| 2026-06-10 | CNY 82,03 | +2,56 % | CNY 81,50 | CNY 86,00 | CNY 72,09 | 4,29M |
| 2026-06-09 | CNY 79,99 | +6,96 % | CNY 75,00 | CNY 81,23 | CNY 73,22 | 2,97M |
| 2026-06-08 | CNY 74,78 | +0,35 % | CNY 72,90 | CNY 77,20 | CNY 72,86 | 1,84M |
| 2026-06-05 | CNY 74,52 | -0,64 % | CNY 75,00 | CNY 76,62 | CNY 73,79 | 1,42M |
| 2026-06-04 | CNY 75,00 | -2,33 % | CNY 76,79 | CNY 77,14 | CNY 73,81 | 1,44M |
| 2026-06-03 | CNY 76,79 | -1,38 % | CNY 77,86 | CNY 79,29 | CNY 74,36 | 2,74M |
| 2026-06-02 | CNY 77,86 | +6,54 % | CNY 73,18 | CNY 78,48 | CNY 72,14 | 2,75M |
| 2026-06-01 | CNY 73,08 | +6,71 % | CNY 68,50 | CNY 73,49 | CNY 67,86 | 1,77M |
| 2026-05-29 | CNY 68,49 | -3,96 % | CNY 71,31 | CNY 71,31 | CNY 68,25 | 1,23M |
| 2026-05-28 | CNY 71,31 | +0,13 % | CNY 71,21 | CNY 72,50 | CNY 69,43 | 1,39M |
| 2026-05-27 | CNY 71,21 | -0,29 % | CNY 71,21 | CNY 71,21 | CNY 69,43 | 648,76K |
| 2026-05-26 | CNY 71,42 | -0,69 % | CNY 71,79 | CNY 72,14 | CNY 69,01 | 1,18M |