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 35,35 | +7,25 % | CNY 32,98 | CNY 35,50 | CNY 32,75 | 4,65M |
| 2026-09-29 | CNY 32,96 | -0,57 % | CNY 33,09 | CNY 33,64 | CNY 32,18 | 2,09M |
| 2026-09-28 | CNY 33,15 | +0,39 % | CNY 33,15 | CNY 33,75 | CNY 32,75 | 2,99M |
| 2026-09-24 | CNY 33,02 | -0,03 % | CNY 33,13 | CNY 34,99 | CNY 32,97 | 3,41M |
| 2026-09-23 | CNY 33,03 | +2,67 % | CNY 32,40 | CNY 33,43 | CNY 31,79 | 2,97M |
| 2026-09-22 | CNY 32,17 | +3,77 % | CNY 31,00 | CNY 32,45 | CNY 30,60 | 3,70M |
| 2026-09-21 | CNY 31,00 | +5,80 % | CNY 30,00 | CNY 31,33 | CNY 29,32 | 3,39M |
| 2026-09-18 | CNY 29,30 | +2,09 % | CNY 28,73 | CNY 30,16 | CNY 28,64 | 2,40M |
| 2026-09-17 | CNY 28,70 | +3,39 % | CNY 27,80 | CNY 28,95 | CNY 27,47 | 1,73M |
| 2026-09-16 | CNY 27,76 | +0,80 % | CNY 27,59 | CNY 27,80 | CNY 27,08 | 1,06M |
| 2026-09-15 | CNY 27,54 | -2,58 % | CNY 28,21 | CNY 28,47 | CNY 27,54 | 1,15M |
| 2026-09-14 | CNY 28,27 | +2,95 % | CNY 28,00 | CNY 28,60 | CNY 27,05 | 1,62M |
| 2026-09-11 | CNY 27,46 | -1,93 % | CNY 27,90 | CNY 28,14 | CNY 27,02 | 1,39M |
| 2026-09-10 | CNY 28,00 | -3,11 % | CNY 28,70 | CNY 28,83 | CNY 27,86 | 1,44M |
| 2026-09-09 | CNY 28,90 | -0,99 % | CNY 29,17 | CNY 29,17 | CNY 28,65 | 1,07M |
| 2026-09-08 | CNY 29,19 | +2,67 % | CNY 28,52 | CNY 29,34 | CNY 28,25 | 1,59M |
| 2026-09-07 | CNY 28,43 | -0,46 % | CNY 28,86 | CNY 28,86 | CNY 28,37 | 1,23M |
| 2026-09-04 | CNY 28,56 | -0,49 % | CNY 28,73 | CNY 29,07 | CNY 28,43 | 1,36M |
| 2026-09-03 | CNY 28,70 | -0,69 % | CNY 28,99 | CNY 29,24 | CNY 28,57 | 1,26M |
| 2026-09-02 | CNY 28,90 | -1,70 % | CNY 29,32 | CNY 29,50 | CNY 28,90 | 1,53M |
| 2026-09-01 | CNY 29,40 | +0,44 % | CNY 29,27 | CNY 29,66 | CNY 29,06 | 1,76M |
| 2026-08-31 | CNY 29,27 | -0,85 % | CNY 29,63 | CNY 29,70 | CNY 28,90 | 2,09M |
| 2026-08-28 | CNY 29,52 | -1,20 % | CNY 29,80 | CNY 29,91 | CNY 29,45 | 2,43M |
| 2026-08-27 | CNY 29,88 | -0,07 % | CNY 29,45 | CNY 30,46 | CNY 29,35 | 3,25M |
| 2026-08-26 | CNY 29,90 | +0,81 % | CNY 29,89 | CNY 31,43 | CNY 29,50 | 3,56M |
| 2026-08-25 | CNY 29,66 | +2,28 % | CNY 28,76 | CNY 29,87 | CNY 28,57 | 4,36M |
| 2026-08-24 | CNY 29,00 | -5,35 % | CNY 30,64 | CNY 31,13 | CNY 28,71 | 5,26M |
| 2026-08-21 | CNY 30,64 | -10,04 % | CNY 33,83 | CNY 34,29 | CNY 30,03 | 10,73M |
| 2026-08-20 | CNY 34,06 | +20,01 % | CNY 30,49 | CNY 34,06 | CNY 30,37 | 5,57M |
| 2026-08-19 | CNY 28,38 | -3,14 % | CNY 29,02 | CNY 29,38 | CNY 28,20 | 1,56M |
| 2026-08-18 | CNY 29,30 | -2,98 % | CNY 29,94 | CNY 30,25 | CNY 29,14 | 1,96M |
| 2026-08-17 | CNY 30,20 | -0,85 % | CNY 30,11 | CNY 30,48 | CNY 29,50 | 1,98M |
| 2026-08-14 | CNY 30,46 | +4,75 % | CNY 28,94 | CNY 31,22 | CNY 28,77 | 4,00M |
| 2026-08-13 | CNY 29,08 | +1,15 % | CNY 28,77 | CNY 29,75 | CNY 28,30 | 1,61M |
| 2026-08-12 | CNY 28,75 | -0,24 % | CNY 28,64 | CNY 29,16 | CNY 28,64 | 803,10K |
| 2026-08-11 | CNY 28,82 | -1,06 % | CNY 28,85 | CNY 29,25 | CNY 28,53 | 1,73M |
| 2026-08-10 | CNY 29,13 | +4,07 % | CNY 28,15 | CNY 29,90 | CNY 28,15 | 3,33M |
| 2026-08-07 | CNY 27,99 | +5,58 % | CNY 26,45 | CNY 28,18 | CNY 26,25 | 2,19M |
| 2026-08-06 | CNY 26,51 | +0,53 % | CNY 26,34 | CNY 26,68 | CNY 26,20 | 986,30K |
| 2026-08-05 | CNY 26,37 | -0,98 % | CNY 26,62 | CNY 26,85 | CNY 26,12 | 969,90K |
| 2026-08-04 | CNY 26,63 | +3,22 % | CNY 25,90 | CNY 26,78 | CNY 25,83 | 1,51M |
| 2026-08-03 | CNY 25,80 | +2,58 % | CNY 25,18 | CNY 25,84 | CNY 25,02 | 1,14M |
| 2026-07-31 | CNY 25,15 | +2,99 % | CNY 24,42 | CNY 25,31 | CNY 24,42 | 1,40M |
| 2026-07-30 | CNY 24,42 | -0,97 % | CNY 24,66 | CNY 25,05 | CNY 24,28 | 1,68M |
| 2026-07-29 | CNY 24,66 | +0,65 % | CNY 24,50 | CNY 24,95 | CNY 24,28 | 1,21M |
| 2026-07-28 | CNY 24,50 | -1,33 % | CNY 24,78 | CNY 25,24 | CNY 24,35 | 1,15M |
| 2026-07-27 | CNY 24,83 | +3,07 % | CNY 23,89 | CNY 24,83 | CNY 23,89 | 1,16M |
| 2026-07-24 | CNY 24,09 | -2,86 % | CNY 24,51 | CNY 24,88 | CNY 24,01 | 1,07M |
| 2026-07-23 | CNY 24,80 | +1,35 % | CNY 24,23 | CNY 24,80 | CNY 24,15 | 955,95K |
| 2026-07-22 | CNY 24,47 | -2,12 % | CNY 24,94 | CNY 25,38 | CNY 24,33 | 1,12M |
| 2026-07-21 | CNY 25,00 | -3,55 % | CNY 25,96 | CNY 26,00 | CNY 24,21 | 1,78M |
| 2026-07-20 | CNY 25,92 | -3,21 % | CNY 26,82 | CNY 27,28 | CNY 25,54 | 1,36M |
| 2026-07-17 | CNY 26,78 | -4,77 % | CNY 28,28 | CNY 28,29 | CNY 26,55 | 1,34M |
| 2026-07-16 | CNY 28,12 | +0,50 % | CNY 28,00 | CNY 28,63 | CNY 27,51 | 1,33M |
| 2026-07-15 | CNY 27,98 | +1,93 % | CNY 27,03 | CNY 28,49 | CNY 27,03 | 1,70M |
| 2026-07-14 | CNY 27,45 | +5,33 % | CNY 25,91 | CNY 27,48 | CNY 25,57 | 1,67M |
| 2026-07-13 | CNY 26,06 | -1,88 % | CNY 26,65 | CNY 26,99 | CNY 25,95 | 1,14M |
| 2026-07-10 | CNY 26,56 | +2,43 % | CNY 25,89 | CNY 27,14 | CNY 25,50 | 1,54M |
| 2026-07-09 | CNY 25,93 | -0,50 % | CNY 26,10 | CNY 26,48 | CNY 25,50 | 1,18M |
| 2026-07-08 | CNY 26,06 | -0,95 % | CNY 26,31 | CNY 26,43 | CNY 25,83 | 918,67K |
| 2026-07-07 | CNY 26,31 | -4,29 % | CNY 27,47 | CNY 27,48 | CNY 26,26 | 1,20M |
| 2026-07-06 | CNY 27,49 | +0,18 % | CNY 27,44 | CNY 27,83 | CNY 27,01 | 1,13M |
| 2026-07-03 | CNY 27,44 | +2,66 % | CNY 27,02 | CNY 27,50 | CNY 26,47 | 1,47M |
| 2026-07-02 | CNY 26,73 | -1,40 % | CNY 26,81 | CNY 27,64 | CNY 26,73 | 968,71K |
| 2026-07-01 | CNY 27,11 | +5,12 % | CNY 25,79 | CNY 27,20 | CNY 25,50 | 1,52M |
| 2026-06-30 | CNY 25,79 | -1,90 % | CNY 26,05 | CNY 26,35 | CNY 25,50 | 807,21K |
| 2026-06-29 | CNY 26,29 | +2,70 % | CNY 25,40 | CNY 26,32 | CNY 24,71 | 1,06M |
| 2026-06-26 | CNY 25,60 | -1,23 % | CNY 25,59 | CNY 26,20 | CNY 25,26 | 1,26M |
| 2026-06-25 | CNY 25,92 | -2,26 % | CNY 26,23 | CNY 26,26 | CNY 25,35 | 1,32M |
| 2026-06-24 | CNY 26,52 | -1,52 % | CNY 26,92 | CNY 27,17 | CNY 26,27 | 881,90K |
| 2026-06-23 | CNY 26,93 | +2,63 % | CNY 25,88 | CNY 27,22 | CNY 25,88 | 1,33M |
| 2026-06-22 | CNY 26,24 | +1,20 % | CNY 25,67 | CNY 26,38 | CNY 24,90 | 1,14M |
| 2026-06-18 | CNY 25,93 | +0,19 % | CNY 25,73 | CNY 26,16 | CNY 25,25 | 961,30K |
| 2026-06-17 | CNY 25,88 | -3,68 % | CNY 26,87 | CNY 26,87 | CNY 25,81 | 1,22M |
| 2026-06-16 | CNY 26,87 | -1,18 % | CNY 27,19 | CNY 27,35 | CNY 26,56 | 649,68K |
| 2026-06-15 | CNY 27,19 | -0,04 % | CNY 27,48 | CNY 27,67 | CNY 26,90 | 817,00K |
| 2026-06-12 | CNY 27,20 | +1,64 % | CNY 26,90 | CNY 27,38 | CNY 26,44 | 947,20K |
| 2026-06-11 | CNY 26,76 | -1,51 % | CNY 27,50 | CNY 27,50 | CNY 26,36 | 815,85K |
| 2026-06-10 | CNY 27,17 | +0,37 % | CNY 27,07 | CNY 27,17 | CNY 26,35 | 768,37K |
| 2026-06-09 | CNY 27,07 | +0,15 % | CNY 27,06 | CNY 27,58 | CNY 26,73 | 653,20K |
| 2026-06-08 | CNY 27,03 | -1,78 % | CNY 27,17 | CNY 27,85 | CNY 26,65 | 967,00K |
| 2026-06-05 | CNY 27,52 | +1,70 % | CNY 27,06 | CNY 27,95 | CNY 26,77 | 969,10K |
| 2026-06-04 | CNY 27,06 | -1,53 % | CNY 27,60 | CNY 27,61 | CNY 26,83 | 833,30K |
| 2026-06-03 | CNY 27,48 | -1,86 % | CNY 27,97 | CNY 28,09 | CNY 27,25 | 899,34K |
| 2026-06-02 | CNY 28,00 | -1,55 % | CNY 28,92 | CNY 28,92 | CNY 27,80 | 888,25K |
| 2026-06-01 | CNY 28,44 | +0,67 % | CNY 27,62 | CNY 28,68 | CNY 27,56 | 960,29K |
| 2026-05-29 | CNY 28,25 | -1,57 % | CNY 28,86 | CNY 28,99 | CNY 28,20 | 1,18M |
| 2026-05-28 | CNY 28,70 | +0,03 % | CNY 28,99 | CNY 29,10 | CNY 28,26 | 1,01M |
| 2026-05-27 | CNY 28,69 | -2,02 % | CNY 29,44 | CNY 29,46 | CNY 28,27 | 1,17M |
| 2026-05-26 | CNY 29,28 | -2,20 % | CNY 29,92 | CNY 30,00 | CNY 29,12 | 1,31M |