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 29,02 | -2,06 % | CNY 30,15 | CNY 30,15 | CNY 29,02 | 1,19M |
| 2026-09-29 | CNY 29,63 | 0,00 % | CNY 29,76 | CNY 29,89 | CNY 29,11 | 1,31M |
| 2026-09-28 | CNY 29,63 | -5,15 % | CNY 31,22 | CNY 31,41 | CNY 29,57 | 1,93M |
| 2026-09-24 | CNY 31,24 | -3,61 % | CNY 32,33 | CNY 32,95 | CNY 31,15 |
| 2,47M |
| 2026-09-23 | CNY 32,41 | -3,11 % | CNY 33,30 | CNY 33,65 | CNY 32,00 | 2,97M |
| 2026-09-22 | CNY 33,45 | +2,17 % | CNY 33,00 | CNY 34,27 | CNY 32,65 | 3,23M |
| 2026-09-21 | CNY 32,74 | +4,43 % | CNY 31,36 | CNY 32,80 | CNY 31,36 | 2,55M |
| 2026-09-18 | CNY 31,35 | +0,87 % | CNY 30,82 | CNY 31,64 | CNY 30,00 | 3,10M |
| 2026-09-17 | CNY 31,08 | -1,33 % | CNY 31,35 | CNY 32,09 | CNY 31,08 | 3,09M |
| 2026-09-16 | CNY 31,50 | +3,28 % | CNY 30,41 | CNY 31,93 | CNY 30,31 | 3,63M |
| 2026-09-15 | CNY 30,50 | -1,58 % | CNY 30,99 | CNY 31,38 | CNY 30,02 | 4,97M |
| 2026-09-14 | CNY 30,99 | +11,56 % | CNY 27,93 | CNY 31,00 | CNY 27,07 | 5,99M |
| 2026-09-11 | CNY 27,78 | +4,24 % | CNY 26,42 | CNY 27,95 | CNY 26,38 | 3,52M |
| 2026-09-10 | CNY 26,65 | -2,38 % | CNY 27,10 | CNY 27,19 | CNY 26,03 | 3,26M |
| 2026-09-09 | CNY 27,30 | +4,48 % | CNY 26,15 | CNY 28,22 | CNY 25,97 | 3,11M |
| 2026-09-08 | CNY 26,13 | -2,46 % | CNY 26,53 | CNY 26,72 | CNY 26,02 | 1,20M |
| 2026-09-07 | CNY 26,79 | +0,34 % | CNY 27,04 | CNY 27,36 | CNY 26,62 | 1,07M |
| 2026-09-04 | CNY 26,70 | -0,37 % | CNY 27,10 | CNY 27,25 | CNY 26,53 | 1,00M |
| 2026-09-03 | CNY 26,80 | -1,47 % | CNY 27,43 | CNY 27,58 | CNY 26,60 | 998,50K |
| 2026-09-02 | CNY 27,20 | -2,26 % | CNY 27,90 | CNY 27,90 | CNY 26,95 | 909,80K |
| 2026-09-01 | CNY 27,83 | +0,69 % | CNY 27,64 | CNY 28,08 | CNY 27,50 | 1,20M |
| 2026-08-31 | CNY 27,64 | +0,18 % | CNY 27,50 | CNY 28,10 | CNY 27,22 | 1,63M |
| 2026-08-28 | CNY 27,59 | -5,80 % | CNY 28,72 | CNY 29,23 | CNY 27,43 | 2,26M |
| 2026-08-27 | CNY 29,29 | +0,97 % | CNY 29,01 | CNY 29,40 | CNY 28,75 | 1,37M |
| 2026-08-26 | CNY 29,01 | +2,15 % | CNY 28,22 | CNY 29,20 | CNY 28,06 | 1,57M |
| 2026-08-25 | CNY 28,40 | +3,39 % | CNY 27,80 | CNY 28,50 | CNY 27,20 | 1,24M |
| 2026-08-24 | CNY 27,47 | -0,72 % | CNY 27,66 | CNY 28,03 | CNY 27,08 | 983,50K |
| 2026-08-21 | CNY 27,67 | -0,14 % | CNY 27,44 | CNY 27,85 | CNY 27,12 | 779,76K |
| 2026-08-20 | CNY 27,71 | +2,44 % | CNY 27,37 | CNY 27,84 | CNY 27,06 | 947,46K |
| 2026-08-19 | CNY 27,05 | -6,24 % | CNY 28,61 | CNY 28,65 | CNY 27,01 | 1,48M |
| 2026-08-18 | CNY 28,85 | +2,41 % | CNY 28,28 | CNY 28,98 | CNY 27,87 | 1,38M |
| 2026-08-17 | CNY 28,17 | +1,70 % | CNY 28,02 | CNY 28,26 | CNY 27,56 | 923,48K |
| 2026-08-14 | CNY 27,70 | -0,79 % | CNY 27,93 | CNY 28,14 | CNY 27,56 | 864,26K |
| 2026-08-13 | CNY 27,92 | -1,41 % | CNY 28,38 | CNY 28,59 | CNY 27,90 | 926,78K |
| 2026-08-12 | CNY 28,32 | +1,36 % | CNY 27,92 | CNY 28,38 | CNY 27,81 | 851,48K |
| 2026-08-11 | CNY 27,94 | -1,31 % | CNY 28,30 | CNY 28,30 | CNY 27,70 | 867,16K |
| 2026-08-10 | CNY 28,31 | +0,75 % | CNY 28,58 | CNY 28,58 | CNY 27,52 | 1,03M |
| 2026-08-07 | CNY 28,10 | +1,26 % | CNY 27,79 | CNY 28,22 | CNY 27,22 | 1,36M |
| 2026-08-06 | CNY 27,75 | -0,61 % | CNY 28,38 | CNY 28,38 | CNY 27,13 | 1,25M |
| 2026-08-05 | CNY 27,92 | -0,25 % | CNY 28,01 | CNY 28,47 | CNY 27,67 | 1,29M |
| 2026-08-04 | CNY 27,99 | -0,07 % | CNY 28,11 | CNY 28,69 | CNY 27,51 | 1,54M |
| 2026-08-03 | CNY 28,01 | +5,62 % | CNY 26,28 | CNY 28,38 | CNY 26,28 | 1,67M |
| 2026-07-31 | CNY 26,52 | +1,73 % | CNY 25,96 | CNY 26,80 | CNY 25,96 | 973,50K |
| 2026-07-30 | CNY 26,07 | -1,73 % | CNY 26,52 | CNY 26,99 | CNY 25,89 | 1,29M |
| 2026-07-29 | CNY 26,53 | +1,49 % | CNY 26,98 | CNY 26,98 | CNY 26,00 | 1,07M |
| 2026-07-28 | CNY 26,14 | +0,04 % | CNY 25,90 | CNY 26,60 | CNY 25,82 | 898,30K |
| 2026-07-27 | CNY 26,13 | +3,86 % | CNY 25,17 | CNY 26,46 | CNY 25,17 | 869,16K |
| 2026-07-24 | CNY 25,16 | -3,08 % | CNY 25,66 | CNY 25,95 | CNY 25,10 | 726,17K |
| 2026-07-23 | CNY 25,96 | +0,54 % | CNY 25,83 | CNY 26,10 | CNY 25,24 | 814,22K |
| 2026-07-22 | CNY 25,82 | -0,31 % | CNY 24,89 | CNY 26,36 | CNY 24,89 | 1,20M |
| 2026-07-21 | CNY 25,90 | -2,19 % | CNY 27,48 | CNY 27,48 | CNY 24,95 | 2,18M |
| 2026-07-20 | CNY 26,48 | -3,57 % | CNY 28,01 | CNY 28,01 | CNY 26,02 | 1,76M |
| 2026-07-17 | CNY 27,46 | -3,65 % | CNY 28,35 | CNY 28,98 | CNY 27,11 | 1,79M |
| 2026-07-16 | CNY 28,50 | +1,10 % | CNY 28,19 | CNY 29,43 | CNY 28,00 | 1,43M |
| 2026-07-15 | CNY 28,19 | -0,21 % | CNY 28,40 | CNY 28,77 | CNY 28,10 | 1,09M |
| 2026-07-14 | CNY 28,25 | -0,25 % | CNY 28,20 | CNY 28,35 | CNY 27,50 | 1,43M |
| 2026-07-13 | CNY 28,32 | -4,87 % | CNY 29,56 | CNY 29,85 | CNY 28,00 | 1,74M |
| 2026-07-10 | CNY 29,77 | -2,43 % | CNY 29,90 | CNY 30,79 | CNY 29,76 | 1,41M |
| 2026-07-09 | CNY 30,51 | +0,49 % | CNY 30,36 | CNY 31,23 | CNY 29,44 | 1,70M |
| 2026-07-08 | CNY 30,36 | -4,11 % | CNY 32,23 | CNY 32,25 | CNY 30,29 | 1,34M |
| 2026-07-07 | CNY 31,66 | -7,37 % | CNY 34,18 | CNY 34,19 | CNY 31,63 | 1,89M |
| 2026-07-06 | CNY 34,18 | +0,21 % | CNY 34,62 | CNY 34,62 | CNY 33,63 | 1,12M |
| 2026-07-03 | CNY 34,11 | -1,36 % | CNY 34,58 | CNY 35,09 | CNY 33,83 | 1,77M |
| 2026-07-02 | CNY 34,58 | +0,44 % | CNY 34,03 | CNY 35,48 | CNY 34,03 | 1,90M |
| 2026-07-01 | CNY 34,43 | +6,86 % | CNY 32,06 | CNY 34,74 | CNY 32,06 | 2,64M |
| 2026-06-30 | CNY 32,22 | +5,36 % | CNY 30,68 | CNY 32,72 | CNY 30,38 | 2,14M |
| 2026-06-29 | CNY 30,58 | +1,73 % | CNY 30,21 | CNY 32,28 | CNY 30,15 | 2,47M |
| 2026-06-26 | CNY 30,06 | -6,06 % | CNY 31,77 | CNY 31,91 | CNY 30,06 | 2,69M |
| 2026-06-25 | CNY 32,00 | -3,99 % | CNY 33,34 | CNY 33,50 | CNY 31,50 | 2,26M |
| 2026-06-24 | CNY 33,33 | -3,11 % | CNY 34,41 | CNY 34,52 | CNY 32,80 | 1,87M |
| 2026-06-23 | CNY 34,40 | -0,55 % | CNY 34,58 | CNY 35,20 | CNY 33,89 | 1,39M |
| 2026-06-22 | CNY 34,59 | -3,11 % | CNY 35,65 | CNY 35,69 | CNY 33,89 | 2,17M |
| 2026-06-18 | CNY 35,70 | -2,59 % | CNY 36,78 | CNY 36,78 | CNY 35,44 | 1,27M |
| 2026-06-17 | CNY 36,65 | -0,14 % | CNY 36,92 | CNY 37,20 | CNY 36,18 | 1,06M |
| 2026-06-16 | CNY 36,70 | +3,00 % | CNY 35,35 | CNY 37,19 | CNY 34,46 | 2,00M |
| 2026-06-15 | CNY 35,63 | +0,34 % | CNY 35,55 | CNY 36,14 | CNY 35,13 | 1,03M |
| 2026-06-12 | CNY 35,51 | -1,39 % | CNY 36,31 | CNY 36,31 | CNY 35,36 | 1,12M |
| 2026-06-11 | CNY 36,01 | +4,65 % | CNY 34,40 | CNY 36,30 | CNY 33,66 | 3,13M |
| 2026-06-10 | CNY 34,41 | -2,93 % | CNY 35,05 | CNY 35,47 | CNY 33,95 | 1,02M |
| 2026-06-09 | CNY 35,45 | +0,34 % | CNY 35,42 | CNY 36,15 | CNY 35,01 | 937,30K |
| 2026-06-08 | CNY 35,33 | -1,31 % | CNY 35,21 | CNY 36,49 | CNY 34,45 | 1,43M |
| 2026-06-05 | CNY 35,80 | -2,19 % | CNY 36,40 | CNY 36,79 | CNY 35,52 | 1,62M |
| 2026-06-04 | CNY 36,60 | -1,64 % | CNY 37,06 | CNY 38,00 | CNY 36,60 | 1,58M |
| 2026-06-03 | CNY 37,21 | -0,98 % | CNY 37,00 | CNY 37,99 | CNY 36,79 | 1,42M |
| 2026-06-02 | CNY 37,58 | -2,67 % | CNY 39,05 | CNY 39,08 | CNY 37,50 | 1,25M |
| 2026-06-01 | CNY 38,61 | +1,21 % | CNY 37,68 | CNY 39,10 | CNY 37,58 | 1,38M |
| 2026-05-29 | CNY 38,15 | +2,09 % | CNY 37,43 | CNY 38,56 | CNY 37,00 | 1,89M |
| 2026-05-28 | CNY 37,37 | -1,06 % | CNY 37,55 | CNY 38,04 | CNY 36,71 | 1,43M |
| 2026-05-27 | CNY 37,77 | -3,62 % | CNY 39,19 | CNY 39,43 | CNY 37,55 | 1,95M |
| 2026-05-26 | CNY 39,19 | -0,99 % | CNY 39,40 | CNY 40,40 | CNY 38,81 | 1,36M |