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 38,48 | +1,93 % | CNY 37,34 | CNY 40,09 | CNY 37,20 | 20,64M |
| 2026-09-29 | CNY 37,75 | -0,92 % | CNY 38,05 | CNY 39,48 | CNY 36,88 | 13,69M |
| 2026-09-28 | CNY 38,10 | -0,21 % | CNY 39,02 | CNY 40,18 | CNY 37,63 | 14,93M |
| 2026-09-24 | CNY 38,18 | -4,72 % | CNY 39,73 | CNY 40,00 | CNY 38,12 | 20,54M |
| 2026-09-23 | CNY 40,07 | +1,19 % | CNY 40,31 | CNY 41,14 | CNY 39,04 | 26,67M |
| 2026-09-22 | CNY 39,60 | +2,01 % | CNY 38,25 | CNY 40,60 | CNY 37,31 | 36,01M |
| 2026-09-21 | CNY 38,82 | +10,25 % | CNY 38,37 | CNY 39,56 | CNY 36,87 | 39,93M |
| 2026-09-18 | CNY 35,21 | +10,76 % | CNY 32,43 | CNY 38,15 | CNY 32,07 | 37,54M |
| 2026-09-17 | CNY 31,79 | +3,11 % | CNY 30,80 | CNY 33,20 | CNY 30,80 | 18,48M |
| 2026-09-16 | CNY 30,83 | +5,29 % | CNY 29,28 | CNY 31,10 | CNY 28,98 | 11,45M |
| 2026-09-15 | CNY 29,28 | -1,78 % | CNY 29,81 | CNY 30,20 | CNY 29,22 | 7,93M |
| 2026-09-14 | CNY 29,81 | +5,41 % | CNY 27,79 | CNY 30,10 | CNY 27,66 | 12,14M |
| 2026-09-11 | CNY 28,28 | -3,71 % | CNY 29,01 | CNY 29,18 | CNY 27,64 | 12,05M |
| 2026-09-10 | CNY 29,37 | -6,14 % | CNY 30,79 | CNY 30,96 | CNY 29,18 | 15,85M |
| 2026-09-09 | CNY 31,29 | -0,86 % | CNY 31,01 | CNY 31,90 | CNY 30,70 | 17,86M |
| 2026-09-08 | CNY 31,56 | +4,92 % | CNY 30,08 | CNY 31,78 | CNY 29,62 | 24,43M |
| 2026-09-07 | CNY 30,08 | +1,59 % | CNY 30,10 | CNY 30,48 | CNY 29,56 | 8,53M |
| 2026-09-04 | CNY 29,61 | -0,94 % | CNY 30,27 | CNY 30,76 | CNY 29,29 | 10,36M |
| 2026-09-03 | CNY 29,89 | -0,86 % | CNY 30,15 | CNY 30,29 | CNY 29,57 | 8,71M |
| 2026-09-02 | CNY 30,15 | -2,11 % | CNY 30,90 | CNY 31,20 | CNY 29,82 | 10,96M |
| 2026-09-01 | CNY 30,80 | +0,06 % | CNY 30,63 | CNY 31,23 | CNY 30,20 | 11,09M |
| 2026-08-31 | CNY 30,78 | -0,55 % | CNY 30,44 | CNY 30,87 | CNY 29,90 | 10,93M |
| 2026-08-28 | CNY 30,95 | -5,61 % | CNY 31,90 | CNY 32,65 | CNY 30,88 | 15,10M |
| 2026-08-27 | CNY 32,79 | -0,03 % | CNY 32,65 | CNY 33,15 | CNY 32,29 | 11,07M |
| 2026-08-26 | CNY 32,80 | -3,70 % | CNY 34,21 | CNY 35,01 | CNY 32,24 | 13,91M |
| 2026-08-25 | CNY 34,06 | +0,65 % | CNY 33,84 | CNY 34,37 | CNY 32,70 | 15,12M |
| 2026-08-24 | CNY 33,84 | -5,26 % | CNY 36,20 | CNY 36,40 | CNY 33,30 | 15,05M |
| 2026-08-21 | CNY 35,72 | -4,82 % | CNY 36,18 | CNY 36,48 | CNY 34,86 | 23,86M |
| 2026-08-20 | CNY 37,53 | +9,74 % | CNY 36,04 | CNY 40,30 | CNY 35,48 | 35,20M |
| 2026-08-19 | CNY 34,20 | -7,47 % | CNY 36,59 | CNY 37,10 | CNY 34,03 | 16,49M |
| 2026-08-18 | CNY 36,96 | -2,76 % | CNY 37,91 | CNY 38,00 | CNY 36,74 | 16,01M |
| 2026-08-17 | CNY 38,01 | -1,50 % | CNY 37,64 | CNY 38,33 | CNY 36,38 | 23,39M |
| 2026-08-14 | CNY 38,59 | -1,20 % | CNY 38,71 | CNY 39,12 | CNY 37,24 | 27,12M |
| 2026-08-13 | CNY 39,06 | -1,36 % | CNY 39,88 | CNY 41,05 | CNY 37,60 | 34,42M |
| 2026-08-12 | CNY 39,60 | +4,29 % | CNY 37,63 | CNY 41,76 | CNY 37,10 | 32,64M |
| 2026-08-11 | CNY 37,97 | +8,18 % | CNY 35,10 | CNY 39,60 | CNY 34,15 | 40,59M |
| 2026-08-10 | CNY 35,10 | +8,27 % | CNY 34,68 | CNY 36,90 | CNY 34,01 | 38,40M |
| 2026-08-07 | CNY 32,42 | +19,99 % | CNY 27,12 | CNY 32,42 | CNY 26,98 | 25,47M |
| 2026-08-06 | CNY 27,02 | -1,06 % | CNY 27,38 | CNY 27,93 | CNY 26,78 | 10,76M |
| 2026-08-05 | CNY 27,31 | +2,09 % | CNY 26,54 | CNY 27,86 | CNY 26,32 | 12,84M |
| 2026-08-04 | CNY 26,75 | +9,27 % | CNY 25,00 | CNY 26,93 | CNY 25,00 | 16,25M |
| 2026-08-03 | CNY 24,48 | +0,16 % | CNY 24,24 | CNY 25,50 | CNY 24,17 | 8,67M |
| 2026-07-31 | CNY 24,44 | +8,38 % | CNY 22,98 | CNY 25,36 | CNY 22,94 | 14,72M |
| 2026-07-30 | CNY 22,55 | -6,47 % | CNY 24,04 | CNY 24,24 | CNY 22,55 | 10,10M |
| 2026-07-29 | CNY 24,11 | -1,75 % | CNY 24,82 | CNY 25,20 | CNY 23,60 | 9,92M |
| 2026-07-28 | CNY 24,54 | -3,99 % | CNY 25,30 | CNY 25,73 | CNY 24,35 | 9,05M |
| 2026-07-27 | CNY 25,56 | +3,48 % | CNY 24,50 | CNY 26,10 | CNY 24,36 | 10,88M |
| 2026-07-24 | CNY 24,70 | -5,47 % | CNY 25,61 | CNY 26,12 | CNY 24,69 | 9,62M |
| 2026-07-23 | CNY 26,13 | -1,40 % | CNY 26,19 | CNY 27,08 | CNY 25,77 | 10,81M |
| 2026-07-22 | CNY 26,50 | -2,32 % | CNY 26,00 | CNY 28,52 | CNY 26,00 | 13,52M |
| 2026-07-21 | CNY 27,13 | -2,79 % | CNY 27,05 | CNY 27,40 | CNY 24,00 | 20,46M |
| 2026-07-20 | CNY 27,91 | -2,82 % | CNY 28,59 | CNY 29,78 | CNY 27,00 | 18,08M |
| 2026-07-17 | CNY 28,72 | -16,34 % | CNY 33,47 | CNY 33,65 | CNY 28,55 | 25,03M |
| 2026-07-16 | CNY 34,33 | +5,88 % | CNY 32,00 | CNY 36,99 | CNY 30,90 | 28,45M |
| 2026-07-15 | CNY 32,42 | +5,06 % | CNY 30,78 | CNY 34,18 | CNY 30,76 | 27,89M |
| 2026-07-14 | CNY 30,86 | +3,27 % | CNY 30,02 | CNY 31,14 | CNY 28,69 | 15,97M |
| 2026-07-13 | CNY 29,88 | -3,26 % | CNY 30,68 | CNY 31,15 | CNY 29,69 | 15,20M |
| 2026-07-10 | CNY 30,89 | +13,13 % | CNY 26,77 | CNY 31,78 | CNY 26,65 | 23,72M |
| 2026-07-09 | CNY 27,31 | +2,10 % | CNY 26,45 | CNY 28,05 | CNY 26,00 | 10,29M |
| 2026-07-08 | CNY 26,75 | -5,85 % | CNY 28,39 | CNY 29,08 | CNY 26,57 | 11,13M |
| 2026-07-07 | CNY 28,41 | -6,62 % | CNY 29,68 | CNY 29,89 | CNY 28,25 | 12,53M |
| 2026-07-06 | CNY 30,42 | -1,37 % | CNY 30,42 | CNY 32,02 | CNY 29,91 | 19,34M |
| 2026-07-03 | CNY 30,85 | +4,75 % | CNY 29,45 | CNY 31,11 | CNY 28,82 | 15,58M |
| 2026-07-02 | CNY 29,45 | -2,79 % | CNY 30,15 | CNY 31,53 | CNY 29,33 | 16,65M |
| 2026-07-01 | CNY 30,29 | +6,89 % | CNY 28,62 | CNY 30,36 | CNY 27,23 | 19,75M |
| 2026-06-30 | CNY 28,34 | -4,86 % | CNY 29,62 | CNY 29,71 | CNY 28,25 | 15,76M |
| 2026-06-29 | CNY 29,78 | +11,97 % | CNY 26,60 | CNY 30,82 | CNY 26,15 | 16,67M |
| 2026-06-26 | CNY 26,60 | -5,75 % | CNY 27,98 | CNY 29,01 | CNY 26,58 | 8,53M |
| 2026-06-25 | CNY 28,22 | -0,84 % | CNY 28,32 | CNY 28,80 | CNY 27,02 | 10,57M |
| 2026-06-24 | CNY 28,46 | -0,24 % | CNY 28,46 | CNY 29,19 | CNY 28,02 | 11,57M |
| 2026-06-23 | CNY 28,53 | +5,46 % | CNY 26,88 | CNY 29,31 | CNY 26,75 | 13,99M |
| 2026-06-22 | CNY 27,05 | +1,71 % | CNY 26,15 | CNY 27,17 | CNY 25,41 | 9,00M |
| 2026-06-18 | CNY 26,60 | +3,13 % | CNY 25,69 | CNY 26,88 | CNY 25,58 | 7,72M |
| 2026-06-17 | CNY 25,79 | -0,42 % | CNY 25,69 | CNY 26,12 | CNY 25,52 | 3,65M |
| 2026-06-16 | CNY 25,90 | -0,59 % | CNY 26,01 | CNY 26,03 | CNY 25,31 | 4,83M |
| 2026-06-15 | CNY 26,05 | -1,71 % | CNY 26,23 | CNY 26,45 | CNY 25,75 | 6,92M |
| 2026-06-12 | CNY 26,51 | +6,03 % | CNY 25,15 | CNY 26,58 | CNY 25,07 | 8,01M |
| 2026-06-11 | CNY 25,00 | -2,52 % | CNY 25,25 | CNY 25,45 | CNY 24,62 | 4,93M |
| 2026-06-10 | CNY 25,65 | +1,86 % | CNY 25,01 | CNY 26,15 | CNY 24,66 | 5,90M |
| 2026-06-09 | CNY 25,18 | +1,74 % | CNY 24,72 | CNY 25,28 | CNY 24,45 | 4,54M |
| 2026-06-08 | CNY 24,75 | -3,04 % | CNY 25,06 | CNY 25,62 | CNY 24,32 | 5,61M |
| 2026-06-05 | CNY 25,52 | -2,53 % | CNY 26,92 | CNY 26,99 | CNY 25,47 | 6,82M |
| 2026-06-04 | CNY 26,18 | -0,56 % | CNY 26,15 | CNY 27,15 | CNY 25,88 | 7,17M |
| 2026-06-03 | CNY 26,33 | -0,32 % | CNY 26,39 | CNY 26,68 | CNY 26,02 | 4,31M |
| 2026-06-02 | CNY 26,42 | -3,57 % | CNY 27,29 | CNY 27,38 | CNY 26,08 | 7,13M |
| 2026-06-01 | CNY 27,39 | +0,76 % | CNY 27,59 | CNY 28,01 | CNY 26,64 | 6,82M |
| 2026-05-29 | CNY 27,18 | -1,37 % | CNY 27,65 | CNY 28,08 | CNY 26,82 | 8,12M |
| 2026-05-28 | CNY 27,56 | +0,36 % | CNY 27,28 | CNY 27,65 | CNY 26,62 | 5,28M |
| 2026-05-27 | CNY 27,46 | -0,58 % | CNY 27,78 | CNY 27,85 | CNY 27,00 | 5,80M |
| 2026-05-26 | CNY 27,62 | -4,90 % | CNY 28,68 | CNY 28,98 | CNY 27,23 | 10,27M |