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