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 31,08 | -0,89 % | CNY 32,42 | CNY 32,62 | CNY 30,91 | 2,87M |
| 2026-09-29 | CNY 31,36 | +0,64 % | CNY 31,16 | CNY 31,89 | CNY 30,44 | 2,61M |
| 2026-09-28 | CNY 31,16 | -4,03 % | CNY 32,65 | CNY 32,65 | CNY 30,55 | 3,74M |
| 2026-09-24 | CNY 32,47 | -2,90 % | CNY 33,52 | CNY 33,57 | CNY 32,45 | 1,88M |
| 2026-09-23 | CNY 33,44 | -3,91 % | CNY 34,09 | CNY 35,55 | CNY 33,28 | 2,88M |
| 2026-09-22 | CNY 34,80 | -1,86 % | CNY 34,89 | CNY 35,77 | CNY 34,52 | 2,18M |
| 2026-09-21 | CNY 35,46 | +6,04 % | CNY 33,11 | CNY 35,70 | CNY 33,03 | 3,24M |
| 2026-09-18 | CNY 33,44 | +5,99 % | CNY 31,68 | CNY 33,59 | CNY 31,67 | 3,11M |
| 2026-09-17 | CNY 31,55 | -0,47 % | CNY 31,80 | CNY 32,37 | CNY 30,96 | 2,93M |
| 2026-09-16 | CNY 31,70 | -2,07 % | CNY 32,88 | CNY 32,88 | CNY 30,30 | 4,42M |
| 2026-09-15 | CNY 32,37 | -0,61 % | CNY 33,22 | CNY 33,22 | CNY 32,00 | 1,91M |
| 2026-09-14 | CNY 32,57 | +3,20 % | CNY 31,99 | CNY 32,93 | CNY 31,00 | 2,98M |
| 2026-09-11 | CNY 31,56 | -3,66 % | CNY 32,55 | CNY 32,72 | CNY 30,26 | 3,65M |
| 2026-09-10 | CNY 32,76 | -0,15 % | CNY 32,80 | CNY 33,29 | CNY 31,83 | 3,28M |
| 2026-09-09 | CNY 32,81 | -4,48 % | CNY 34,35 | CNY 34,40 | CNY 31,30 | 4,92M |
| 2026-09-08 | CNY 34,35 | -2,33 % | CNY 35,30 | CNY 35,35 | CNY 33,90 | 2,30M |
| 2026-09-07 | CNY 35,17 | +3,78 % | CNY 33,75 | CNY 35,68 | CNY 33,75 | 3,30M |
| 2026-09-04 | CNY 33,89 | -0,24 % | CNY 34,09 | CNY 35,13 | CNY 33,03 | 2,34M |
| 2026-09-03 | CNY 33,97 | +0,44 % | CNY 33,82 | CNY 34,71 | CNY 33,00 | 2,14M |
| 2026-09-02 | CNY 33,82 | +2,39 % | CNY 33,03 | CNY 34,26 | CNY 32,82 | 2,22M |
| 2026-09-01 | CNY 33,03 | -1,31 % | CNY 33,84 | CNY 33,84 | CNY 32,00 | 2,20M |
| 2026-08-31 | CNY 33,47 | +6,76 % | CNY 31,11 | CNY 34,09 | CNY 30,64 | 3,09M |
| 2026-08-28 | CNY 31,35 | -0,44 % | CNY 31,49 | CNY 32,75 | CNY 31,19 | 1,73M |
| 2026-08-27 | CNY 31,49 | +3,59 % | CNY 30,16 | CNY 31,69 | CNY 30,00 | 2,63M |
| 2026-08-26 | CNY 30,40 | -4,73 % | CNY 31,67 | CNY 31,99 | CNY 30,08 | 2,44M |
| 2026-08-25 | CNY 31,91 | +4,97 % | CNY 30,88 | CNY 32,12 | CNY 29,91 | 3,14M |
| 2026-08-24 | CNY 30,40 | 0,00 % | CNY 30,66 | CNY 31,98 | CNY 29,70 | 4,22M |
| 2026-08-21 | CNY 30,40 | +5,26 % | CNY 28,59 | CNY 30,67 | CNY 27,60 | 4,15M |
| 2026-08-20 | CNY 28,88 | +5,13 % | CNY 27,90 | CNY 29,44 | CNY 27,62 | 4,84M |
| 2026-08-19 | CNY 27,47 | +0,07 % | CNY 26,89 | CNY 27,85 | CNY 26,56 | 3,38M |
| 2026-08-18 | CNY 27,45 | +7,48 % | CNY 25,55 | CNY 27,56 | CNY 25,40 | 2,86M |
| 2026-08-17 | CNY 25,54 | +3,19 % | CNY 24,78 | CNY 25,63 | CNY 24,62 | 2,18M |
| 2026-08-14 | CNY 24,75 | -3,17 % | CNY 25,65 | CNY 25,72 | CNY 24,48 | 2,32M |
| 2026-08-13 | CNY 25,56 | -1,73 % | CNY 26,01 | CNY 26,30 | CNY 24,98 | 2,42M |
| 2026-08-12 | CNY 26,01 | +0,15 % | CNY 26,49 | CNY 26,70 | CNY 25,80 | 2,87M |
| 2026-08-11 | CNY 25,97 | +2,69 % | CNY 25,01 | CNY 26,11 | CNY 24,40 | 2,35M |
| 2026-08-10 | CNY 25,29 | -2,28 % | CNY 25,84 | CNY 26,28 | CNY 24,67 | 2,81M |
| 2026-08-07 | CNY 25,88 | +3,03 % | CNY 24,04 | CNY 26,10 | CNY 24,04 | 5,35M |
| 2026-08-06 | CNY 25,12 | +9,17 % | CNY 23,09 | CNY 25,30 | CNY 23,09 | 5,94M |
| 2026-08-05 | CNY 23,01 | +7,22 % | CNY 23,56 | CNY 23,68 | CNY 21,50 | 8,51M |
| 2026-08-04 | CNY 21,46 | +20,02 % | CNY 18,24 | CNY 21,46 | CNY 18,24 | 6,65M |
| 2026-08-03 | CNY 17,88 | +4,50 % | CNY 17,04 | CNY 17,93 | CNY 16,95 | 1,88M |
| 2026-07-31 | CNY 17,11 | +1,42 % | CNY 16,69 | CNY 17,29 | CNY 16,69 | 2,30M |
| 2026-07-30 | CNY 16,87 | -1,58 % | CNY 16,98 | CNY 17,58 | CNY 16,33 | 2,06M |
| 2026-07-29 | CNY 17,14 | +0,35 % | CNY 17,09 | CNY 17,36 | CNY 16,56 | 1,98M |
| 2026-07-28 | CNY 17,08 | -3,34 % | CNY 17,55 | CNY 17,90 | CNY 16,91 | 2,08M |
| 2026-07-27 | CNY 17,67 | +4,00 % | CNY 16,66 | CNY 18,38 | CNY 16,66 | 2,24M |
| 2026-07-24 | CNY 16,99 | -2,52 % | CNY 17,12 | CNY 17,51 | CNY 16,67 | 1,35M |
| 2026-07-23 | CNY 17,43 | +2,65 % | CNY 17,15 | CNY 17,47 | CNY 16,86 | 1,48M |
| 2026-07-22 | CNY 16,98 | -0,12 % | CNY 16,85 | CNY 17,71 | CNY 16,61 | 3,39M |
| 2026-07-21 | CNY 17,00 | -5,45 % | CNY 17,70 | CNY 17,75 | CNY 15,52 | 4,44M |
| 2026-07-20 | CNY 17,98 | -4,36 % | CNY 18,85 | CNY 19,39 | CNY 17,01 | 3,76M |
| 2026-07-17 | CNY 18,80 | -5,72 % | CNY 19,95 | CNY 20,13 | CNY 18,02 | 2,49M |
| 2026-07-16 | CNY 19,94 | -3,02 % | CNY 20,50 | CNY 20,98 | CNY 19,71 | 2,06M |
| 2026-07-15 | CNY 20,56 | +0,05 % | CNY 20,95 | CNY 20,98 | CNY 20,07 | 3,19M |
| 2026-07-14 | CNY 20,55 | -2,65 % | CNY 21,88 | CNY 21,88 | CNY 19,85 | 5,42M |
| 2026-07-13 | CNY 21,11 | -18,18 % | CNY 25,65 | CNY 25,92 | CNY 20,74 | 4,65M |
| 2026-07-10 | CNY 25,80 | -7,92 % | CNY 27,98 | CNY 28,11 | CNY 25,70 | 3,90M |
| 2026-07-09 | CNY 28,02 | +5,22 % | CNY 26,63 | CNY 28,59 | CNY 25,51 | 4,80M |
| 2026-07-08 | CNY 26,63 | -2,13 % | CNY 27,75 | CNY 27,75 | CNY 26,61 | 2,34M |
| 2026-07-07 | CNY 27,21 | -0,33 % | CNY 27,25 | CNY 28,16 | CNY 26,66 | 2,19M |
| 2026-07-06 | CNY 27,30 | +0,29 % | CNY 27,03 | CNY 28,17 | CNY 26,57 | 3,54M |
| 2026-07-03 | CNY 27,22 | +7,50 % | CNY 25,32 | CNY 28,43 | CNY 25,32 | 3,65M |
| 2026-07-02 | CNY 25,32 | +3,09 % | CNY 24,31 | CNY 26,45 | CNY 24,11 | 2,99M |
| 2026-07-01 | CNY 24,56 | -2,58 % | CNY 25,23 | CNY 25,69 | CNY 24,14 | 2,19M |
| 2026-06-30 | CNY 25,21 | +2,65 % | CNY 24,56 | CNY 25,65 | CNY 23,81 | 1,56M |
| 2026-06-29 | CNY 24,56 | -1,80 % | CNY 24,99 | CNY 25,53 | CNY 24,02 | 2,31M |
| 2026-06-26 | CNY 25,01 | -5,94 % | CNY 26,41 | CNY 26,49 | CNY 25,01 | 2,73M |
| 2026-06-25 | CNY 26,59 | -0,71 % | CNY 26,95 | CNY 27,10 | CNY 26,00 | 2,53M |
| 2026-06-24 | CNY 26,78 | -4,01 % | CNY 27,80 | CNY 28,63 | CNY 26,72 | 2,59M |
| 2026-06-23 | CNY 27,90 | -0,43 % | CNY 28,07 | CNY 28,99 | CNY 27,84 | 2,46M |
| 2026-06-22 | CNY 28,02 | -1,68 % | CNY 28,09 | CNY 29,10 | CNY 27,75 | 2,91M |
| 2026-06-18 | CNY 28,50 | +2,22 % | CNY 27,72 | CNY 29,00 | CNY 26,82 | 3,18M |
| 2026-06-17 | CNY 27,88 | +3,03 % | CNY 27,04 | CNY 28,30 | CNY 26,81 | 2,88M |
| 2026-06-16 | CNY 27,06 | -2,31 % | CNY 27,43 | CNY 28,58 | CNY 26,90 | 3,99M |
| 2026-06-15 | CNY 27,70 | +3,32 % | CNY 26,63 | CNY 28,70 | CNY 26,47 | 3,41M |
| 2026-06-12 | CNY 26,81 | +7,97 % | CNY 25,05 | CNY 27,32 | CNY 25,05 | 4,50M |
| 2026-06-11 | CNY 24,83 | +0,93 % | CNY 24,99 | CNY 25,60 | CNY 23,05 | 4,42M |
| 2026-06-10 | CNY 24,60 | +10,76 % | CNY 21,91 | CNY 25,00 | CNY 21,91 | 6,17M |
| 2026-06-09 | CNY 22,21 | +2,92 % | CNY 21,80 | CNY 22,56 | CNY 21,36 | 1,68M |
| 2026-06-08 | CNY 21,58 | -4,89 % | CNY 22,08 | CNY 22,57 | CNY 21,31 | 1,77M |
| 2026-06-05 | CNY 22,69 | +0,53 % | CNY 22,49 | CNY 22,89 | CNY 22,11 | 1,35M |
| 2026-06-04 | CNY 22,57 | -2,25 % | CNY 22,89 | CNY 23,57 | CNY 22,37 | 1,66M |
| 2026-06-03 | CNY 23,09 | -2,28 % | CNY 23,68 | CNY 24,22 | CNY 22,55 | 2,13M |
| 2026-06-02 | CNY 23,63 | +5,22 % | CNY 22,43 | CNY 23,71 | CNY 21,85 | 2,00M |
| 2026-06-01 | CNY 22,46 | +2,34 % | CNY 21,82 | CNY 22,86 | CNY 21,82 | 1,76M |
| 2026-05-29 | CNY 21,94 | -1,63 % | CNY 22,28 | CNY 23,69 | CNY 21,90 | 2,41M |
| 2026-05-28 | CNY 22,31 | +3,04 % | CNY 21,68 | CNY 22,42 | CNY 21,44 | 1,34M |
| 2026-05-27 | CNY 21,65 | -5,37 % | CNY 22,86 | CNY 23,01 | CNY 21,50 | 2,57M |
| 2026-05-26 | CNY 22,88 | -3,76 % | CNY 23,99 | CNY 24,03 | CNY 22,86 | 1,87M |