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