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 36,39 | -2,31 % | CNY 37,07 | CNY 37,66 | CNY 36,30 | 3,28M |
| 2026-09-29 | CNY 37,25 | +0,98 % | CNY 36,11 | CNY 37,55 | CNY 36,06 | 4,43M |
| 2026-09-28 | CNY 36,89 | +4,24 % | CNY 35,10 | CNY 37,17 | CNY 33,80 | 5,33M |
| 2026-09-24 | CNY 35,39 | +4,98 % | CNY 33,23 | CNY 36,38 | CNY 33,23 | 4,57M |
| 2026-09-23 | CNY 33,71 | -0,44 % | CNY 34,14 | CNY 34,30 | CNY 33,00 | 2,46M |
| 2026-09-22 | CNY 33,86 | +3,71 % | CNY 32,98 | CNY 35,16 | CNY 31,90 | 4,18M |
| 2026-09-21 | CNY 32,65 | +8,22 % | CNY 30,19 | CNY 33,19 | CNY 30,00 | 3,05M |
| 2026-09-18 | CNY 30,17 | +1,58 % | CNY 30,00 | CNY 30,47 | CNY 29,71 | 1,31M |
| 2026-09-17 | CNY 29,70 | +1,64 % | CNY 29,15 | CNY 30,08 | CNY 29,00 | 1,35M |
| 2026-09-16 | CNY 29,22 | +1,35 % | CNY 28,95 | CNY 29,59 | CNY 28,59 | 1,50M |
| 2026-09-15 | CNY 28,83 | -3,84 % | CNY 29,98 | CNY 29,98 | CNY 28,83 | 1,46M |
| 2026-09-14 | CNY 29,98 | -0,76 % | CNY 29,87 | CNY 30,55 | CNY 29,70 | 1,24M |
| 2026-09-11 | CNY 30,21 | -4,13 % | CNY 31,51 | CNY 31,51 | CNY 29,30 | 1,89M |
| 2026-09-10 | CNY 31,51 | -2,51 % | CNY 32,10 | CNY 32,70 | CNY 31,40 | 1,36M |
| 2026-09-09 | CNY 32,32 | -0,86 % | CNY 32,82 | CNY 33,06 | CNY 32,15 | 1,76M |
| 2026-09-08 | CNY 32,60 | -1,03 % | CNY 32,83 | CNY 33,33 | CNY 32,34 | 2,38M |
| 2026-09-07 | CNY 32,94 | +2,14 % | CNY 32,41 | CNY 34,08 | CNY 32,11 | 4,08M |
| 2026-09-04 | CNY 32,25 | +5,08 % | CNY 30,70 | CNY 32,68 | CNY 30,70 | 4,17M |
| 2026-09-03 | CNY 30,69 | +4,39 % | CNY 29,87 | CNY 31,27 | CNY 29,21 | 2,66M |
| 2026-09-02 | CNY 29,40 | -2,07 % | CNY 29,98 | CNY 30,46 | CNY 29,25 | 2,16M |
| 2026-09-01 | CNY 30,02 | -0,73 % | CNY 32,55 | CNY 32,55 | CNY 29,12 | 4,71M |
| 2026-08-31 | CNY 30,24 | +6,18 % | CNY 28,01 | CNY 30,55 | CNY 28,00 | 2,50M |
| 2026-08-28 | CNY 28,48 | -2,23 % | CNY 28,81 | CNY 29,29 | CNY 28,37 | 1,43M |
| 2026-08-27 | CNY 29,13 | +3,01 % | CNY 28,19 | CNY 29,17 | CNY 28,03 | 1,64M |
| 2026-08-26 | CNY 28,28 | -1,60 % | CNY 28,91 | CNY 28,96 | CNY 27,96 | 969,30K |
| 2026-08-25 | CNY 28,74 | +0,98 % | CNY 28,31 | CNY 28,93 | CNY 27,65 | 1,04M |
| 2026-08-24 | CNY 28,46 | -0,66 % | CNY 28,84 | CNY 28,98 | CNY 27,72 | 1,49M |
| 2026-08-21 | CNY 28,65 | -0,52 % | CNY 28,57 | CNY 28,93 | CNY 28,15 | 1,15M |
| 2026-08-20 | CNY 28,80 | +0,38 % | CNY 29,15 | CNY 29,55 | CNY 28,61 | 1,32M |
| 2026-08-19 | CNY 28,69 | -6,85 % | CNY 30,50 | CNY 30,50 | CNY 28,60 | 2,22M |
| 2026-08-18 | CNY 30,80 | -1,31 % | CNY 31,36 | CNY 31,41 | CNY 30,43 | 1,55M |
| 2026-08-17 | CNY 31,21 | +1,73 % | CNY 30,82 | CNY 31,28 | CNY 30,44 | 2,13M |
| 2026-08-14 | CNY 30,68 | +3,65 % | CNY 29,60 | CNY 30,75 | CNY 29,51 | 2,44M |
| 2026-08-13 | CNY 29,60 | -1,63 % | CNY 30,20 | CNY 30,60 | CNY 29,60 | 1,95M |
| 2026-08-12 | CNY 30,09 | +1,31 % | CNY 29,68 | CNY 30,15 | CNY 29,62 | 1,38M |
| 2026-08-11 | CNY 29,70 | -0,40 % | CNY 29,52 | CNY 30,05 | CNY 29,04 | 1,39M |
| 2026-08-10 | CNY 29,82 | -1,26 % | CNY 30,33 | CNY 30,58 | CNY 29,41 | 1,42M |
| 2026-08-07 | CNY 30,20 | +2,20 % | CNY 29,50 | CNY 30,28 | CNY 28,65 | 2,19M |
| 2026-08-06 | CNY 29,55 | +2,32 % | CNY 28,78 | CNY 30,06 | CNY 28,58 | 2,20M |
| 2026-08-05 | CNY 28,88 | +1,55 % | CNY 28,19 | CNY 29,15 | CNY 28,19 | 1,58M |
| 2026-08-04 | CNY 28,44 | +2,56 % | CNY 27,77 | CNY 28,49 | CNY 27,53 | 1,64M |
| 2026-08-03 | CNY 27,73 | +0,62 % | CNY 27,56 | CNY 28,36 | CNY 27,29 | 1,41M |
| 2026-07-31 | CNY 27,56 | +4,00 % | CNY 26,88 | CNY 27,88 | CNY 26,88 | 1,89M |
| 2026-07-30 | CNY 26,50 | -5,36 % | CNY 27,99 | CNY 28,58 | CNY 26,42 | 2,62M |
| 2026-07-29 | CNY 28,00 | +1,82 % | CNY 27,50 | CNY 28,17 | CNY 26,30 | 3,30M |
| 2026-07-28 | CNY 27,50 | +4,96 % | CNY 25,93 | CNY 28,49 | CNY 25,80 | 4,45M |
| 2026-07-27 | CNY 26,20 | +6,33 % | CNY 24,63 | CNY 26,42 | CNY 24,63 | 2,37M |
| 2026-07-24 | CNY 24,64 | -0,88 % | CNY 24,79 | CNY 25,08 | CNY 24,20 | 1,76M |
| 2026-07-23 | CNY 24,86 | +1,89 % | CNY 24,16 | CNY 24,90 | CNY 24,00 | 1,75M |
| 2026-07-22 | CNY 24,40 | -1,05 % | CNY 24,30 | CNY 24,90 | CNY 24,00 | 2,19M |
| 2026-07-21 | CNY 24,66 | +2,07 % | CNY 24,39 | CNY 24,93 | CNY 21,83 | 3,48M |
| 2026-07-20 | CNY 24,16 | -7,96 % | CNY 26,50 | CNY 27,63 | CNY 23,53 | 3,09M |
| 2026-07-17 | CNY 26,25 | -7,24 % | CNY 28,30 | CNY 28,65 | CNY 26,11 | 2,24M |
| 2026-07-16 | CNY 28,30 | -0,84 % | CNY 28,30 | CNY 29,68 | CNY 27,86 | 1,92M |
| 2026-07-15 | CNY 28,54 | -1,14 % | CNY 28,56 | CNY 29,60 | CNY 28,15 | 1,67M |
| 2026-07-14 | CNY 28,87 | +2,85 % | CNY 28,12 | CNY 29,23 | CNY 27,30 | 2,27M |
| 2026-07-13 | CNY 28,07 | -8,30 % | CNY 30,50 | CNY 30,99 | CNY 28,05 | 2,60M |
| 2026-07-10 | CNY 30,61 | +3,48 % | CNY 30,17 | CNY 32,22 | CNY 29,44 | 3,08M |
| 2026-07-09 | CNY 29,58 | +1,79 % | CNY 29,20 | CNY 29,84 | CNY 27,89 | 2,57M |
| 2026-07-08 | CNY 29,06 | -4,81 % | CNY 30,41 | CNY 30,77 | CNY 29,01 | 1,80M |
| 2026-07-07 | CNY 30,53 | -4,77 % | CNY 32,00 | CNY 32,55 | CNY 30,40 | 2,41M |
| 2026-07-06 | CNY 32,06 | -5,32 % | CNY 33,61 | CNY 34,33 | CNY 32,00 | 2,91M |
| 2026-07-03 | CNY 33,86 | +2,76 % | CNY 32,99 | CNY 34,31 | CNY 32,58 | 3,78M |
| 2026-07-02 | CNY 32,95 | -2,08 % | CNY 33,62 | CNY 34,71 | CNY 32,87 | 3,07M |
| 2026-07-01 | CNY 33,65 | +1,39 % | CNY 33,15 | CNY 34,50 | CNY 32,20 | 3,48M |
| 2026-06-30 | CNY 33,19 | +12,09 % | CNY 29,61 | CNY 33,78 | CNY 29,61 | 5,20M |
| 2026-06-29 | CNY 29,61 | -2,44 % | CNY 30,35 | CNY 30,50 | CNY 29,01 | 2,45M |
| 2026-06-26 | CNY 30,35 | -5,95 % | CNY 31,97 | CNY 32,20 | CNY 30,30 | 2,99M |
| 2026-06-25 | CNY 32,27 | -1,16 % | CNY 32,99 | CNY 33,28 | CNY 31,60 | 2,84M |
| 2026-06-24 | CNY 32,65 | -5,22 % | CNY 33,99 | CNY 34,15 | CNY 32,51 | 2,92M |
| 2026-06-23 | CNY 34,45 | +0,58 % | CNY 34,01 | CNY 35,17 | CNY 33,52 | 2,58M |
| 2026-06-22 | CNY 34,25 | -1,35 % | CNY 34,48 | CNY 34,99 | CNY 32,23 | 3,56M |
| 2026-06-18 | CNY 34,72 | -0,09 % | CNY 34,75 | CNY 35,51 | CNY 34,20 | 2,45M |
| 2026-06-17 | CNY 34,75 | -2,20 % | CNY 35,16 | CNY 35,84 | CNY 34,60 | 1,99M |
| 2026-06-16 | CNY 35,53 | -0,14 % | CNY 35,36 | CNY 35,94 | CNY 34,88 | 2,05M |
| 2026-06-15 | CNY 35,58 | +5,55 % | CNY 34,56 | CNY 35,69 | CNY 33,93 | 2,71M |
| 2026-06-12 | CNY 33,71 | +3,12 % | CNY 33,00 | CNY 34,63 | CNY 33,00 | 3,21M |
| 2026-06-11 | CNY 32,69 | -2,04 % | CNY 33,01 | CNY 33,31 | CNY 31,90 | 2,37M |
| 2026-06-10 | CNY 33,37 | -4,44 % | CNY 34,45 | CNY 35,67 | CNY 32,85 | 2,72M |
| 2026-06-09 | CNY 34,92 | +3,47 % | CNY 34,00 | CNY 35,19 | CNY 33,42 | 3,13M |
| 2026-06-08 | CNY 33,75 | -5,30 % | CNY 34,89 | CNY 34,91 | CNY 33,23 | 3,45M |
| 2026-06-05 | CNY 35,64 | +3,18 % | CNY 34,54 | CNY 36,20 | CNY 33,49 | 4,88M |
| 2026-06-04 | CNY 34,54 | -2,68 % | CNY 35,22 | CNY 35,98 | CNY 34,52 | 2,80M |
| 2026-06-03 | CNY 35,49 | -0,08 % | CNY 35,13 | CNY 36,19 | CNY 34,97 | 2,82M |
| 2026-06-02 | CNY 35,52 | -2,47 % | CNY 36,28 | CNY 36,68 | CNY 34,25 | 3,87M |
| 2026-06-01 | CNY 36,42 | -1,38 % | CNY 36,46 | CNY 37,65 | CNY 36,30 | 3,35M |
| 2026-05-29 | CNY 36,93 | -10,23 % | CNY 41,14 | CNY 41,50 | CNY 36,29 | 7,20M |
| 2026-05-28 | CNY 41,14 | +3,60 % | CNY 39,71 | CNY 41,43 | CNY 38,77 | 5,89M |
| 2026-05-27 | CNY 39,71 | +0,91 % | CNY 39,15 | CNY 41,20 | CNY 38,88 | 5,34M |
| 2026-05-26 | CNY 39,35 | -1,75 % | CNY 40,75 | CNY 40,75 | CNY 38,40 | 4,10M |