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 39,50 | -3,68 % | CNY 40,93 | CNY 41,26 | CNY 39,38 | 3,50M |
| 2026-09-29 | CNY 41,01 | +2,04 % | CNY 40,19 | CNY 41,32 | CNY 39,80 | 3,61M |
| 2026-09-28 | CNY 40,19 | -9,09 % | CNY 43,09 | CNY 43,21 | CNY 39,86 | 5,28M |
| 2026-09-24 | CNY 44,21 | +2,13 % | CNY 42,65 | CNY 44,88 | CNY 41,17 | 7,12M |
| 2026-09-23 | CNY 43,29 | -7,93 % | CNY 46,82 | CNY 46,89 | CNY 43,00 | 8,04M |
| 2026-09-22 | CNY 47,02 | -6,69 % | CNY 49,10 | CNY 50,99 | CNY 46,76 | 9,88M |
| 2026-09-21 | CNY 50,39 | -6,69 % | CNY 51,33 | CNY 53,49 | CNY 49,00 | 12,18M |
| 2026-09-18 | CNY 54,00 | +20,00 % | CNY 54,00 | CNY 54,00 | CNY 54,00 | 4,42M |
| 2026-09-17 | CNY 45,00 | +20,00 % | CNY 45,00 | CNY 45,00 | CNY 45,00 | 592,95K |
| 2026-09-16 | CNY 37,50 | 0,00 % | CNY 37,50 | CNY 37,50 | CNY 37,50 | 0 |
| 2026-09-15 | CNY 37,50 | 0,00 % | CNY 37,50 | CNY 37,50 | CNY 37,50 | 0 |
| 2026-09-14 | CNY 37,50 | 0,00 % | CNY 37,50 | CNY 37,50 | CNY 37,50 | 0 |
| 2026-09-11 | CNY 37,50 | 0,00 % | CNY 37,50 | CNY 37,50 | CNY 37,50 | 0 |
| 2026-09-10 | CNY 37,50 | 0,00 % | CNY 37,50 | CNY 37,50 | CNY 37,50 | 0 |
| 2026-09-09 | CNY 37,50 | +1,90 % | CNY 36,80 | CNY 37,89 | CNY 36,22 | 1,31M |
| 2026-09-08 | CNY 36,80 | +0,08 % | CNY 36,31 | CNY 38,12 | CNY 36,00 | 2,05M |
| 2026-09-07 | CNY 36,77 | +2,34 % | CNY 35,93 | CNY 36,90 | CNY 35,40 | 2,14M |
| 2026-09-04 | CNY 35,93 | +5,30 % | CNY 34,12 | CNY 35,95 | CNY 33,88 | 1,89M |
| 2026-09-03 | CNY 34,12 | -1,27 % | CNY 34,56 | CNY 35,10 | CNY 33,66 | 1,49M |
| 2026-09-02 | CNY 34,56 | +4,10 % | CNY 33,14 | CNY 34,80 | CNY 32,72 | 1,37M |
| 2026-09-01 | CNY 33,20 | -2,24 % | CNY 33,97 | CNY 34,33 | CNY 32,95 | 1,21M |
| 2026-08-31 | CNY 33,96 | +5,83 % | CNY 31,60 | CNY 34,36 | CNY 31,60 | 1,81M |
| 2026-08-28 | CNY 32,09 | +3,55 % | CNY 30,93 | CNY 32,50 | CNY 30,90 | 1,36M |
| 2026-08-27 | CNY 30,99 | -3,25 % | CNY 31,40 | CNY 31,94 | CNY 30,76 | 1,07M |
| 2026-08-26 | CNY 32,03 | +0,98 % | CNY 31,82 | CNY 32,29 | CNY 31,67 | 698,60K |
| 2026-08-25 | CNY 31,72 | +2,19 % | CNY 31,81 | CNY 31,90 | CNY 30,23 | 812,50K |
| 2026-08-24 | CNY 31,04 | -0,83 % | CNY 31,28 | CNY 31,28 | CNY 30,40 | 685,20K |
| 2026-08-21 | CNY 31,30 | +0,45 % | CNY 31,00 | CNY 31,44 | CNY 30,38 | 493,10K |
| 2026-08-20 | CNY 31,16 | +2,70 % | CNY 30,34 | CNY 31,22 | CNY 30,01 | 641,70K |
| 2026-08-19 | CNY 30,34 | -2,35 % | CNY 30,75 | CNY 31,17 | CNY 30,15 | 653,02K |
| 2026-08-18 | CNY 31,07 | -0,42 % | CNY 31,20 | CNY 31,32 | CNY 30,70 | 571,84K |
| 2026-08-17 | CNY 31,20 | +1,04 % | CNY 30,98 | CNY 31,34 | CNY 30,69 | 1,01M |
| 2026-08-14 | CNY 30,88 | -1,69 % | CNY 31,40 | CNY 31,40 | CNY 30,57 | 1,02M |
| 2026-08-13 | CNY 31,41 | +2,18 % | CNY 30,68 | CNY 32,05 | CNY 30,41 | 1,52M |
| 2026-08-12 | CNY 30,74 | +1,09 % | CNY 30,50 | CNY 30,85 | CNY 30,29 | 1,01M |
| 2026-08-11 | CNY 30,41 | -1,74 % | CNY 31,00 | CNY 31,03 | CNY 30,18 | 1,13M |
| 2026-08-10 | CNY 30,95 | +3,37 % | CNY 29,94 | CNY 30,96 | CNY 29,82 | 809,20K |
| 2026-08-07 | CNY 29,94 | -0,10 % | CNY 30,35 | CNY 30,35 | CNY 29,21 | 871,50K |
| 2026-08-06 | CNY 29,97 | +1,32 % | CNY 29,79 | CNY 30,22 | CNY 29,22 | 886,90K |
| 2026-08-05 | CNY 29,58 | -1,47 % | CNY 30,20 | CNY 30,50 | CNY 29,30 | 1,29M |
| 2026-08-04 | CNY 30,02 | +0,64 % | CNY 30,19 | CNY 30,39 | CNY 29,83 | 908,60K |
| 2026-08-03 | CNY 29,83 | +2,86 % | CNY 29,06 | CNY 29,84 | CNY 28,56 | 824,80K |
| 2026-07-31 | CNY 29,00 | +2,33 % | CNY 28,10 | CNY 29,23 | CNY 28,10 | 763,55K |
| 2026-07-30 | CNY 28,34 | +0,28 % | CNY 28,70 | CNY 29,74 | CNY 28,11 | 1,46M |
| 2026-07-29 | CNY 28,26 | +2,43 % | CNY 27,68 | CNY 28,87 | CNY 27,36 | 927,30K |
| 2026-07-28 | CNY 27,59 | +3,80 % | CNY 26,56 | CNY 28,23 | CNY 25,80 | 1,67M |
| 2026-07-27 | CNY 26,58 | +4,28 % | CNY 25,49 | CNY 26,87 | CNY 25,11 | 993,14K |
| 2026-07-24 | CNY 25,49 | -1,66 % | CNY 25,68 | CNY 26,25 | CNY 25,04 | 843,33K |
| 2026-07-23 | CNY 25,92 | +2,49 % | CNY 25,05 | CNY 25,98 | CNY 24,98 | 794,47K |
| 2026-07-22 | CNY 25,29 | -1,71 % | CNY 25,73 | CNY 25,95 | CNY 25,00 | 1,08M |
| 2026-07-21 | CNY 25,73 | -1,27 % | CNY 26,06 | CNY 26,36 | CNY 24,06 | 1,12M |
| 2026-07-20 | CNY 26,06 | -5,99 % | CNY 28,01 | CNY 28,54 | CNY 25,40 | 1,55M |
| 2026-07-17 | CNY 27,72 | -4,15 % | CNY 29,00 | CNY 29,38 | CNY 27,40 | 1,14M |
| 2026-07-16 | CNY 28,92 | +0,17 % | CNY 28,88 | CNY 29,79 | CNY 28,41 | 870,40K |
| 2026-07-15 | CNY 28,87 | +0,21 % | CNY 28,81 | CNY 29,29 | CNY 28,24 | 1,04M |
| 2026-07-14 | CNY 28,81 | +0,21 % | CNY 29,01 | CNY 29,01 | CNY 27,88 | 1,06M |
| 2026-07-13 | CNY 28,75 | -7,70 % | CNY 31,06 | CNY 31,44 | CNY 28,51 | 1,23M |
| 2026-07-10 | CNY 31,15 | +0,39 % | CNY 30,97 | CNY 31,60 | CNY 30,63 | 779,10K |
| 2026-07-09 | CNY 31,03 | -0,03 % | CNY 31,14 | CNY 31,67 | CNY 30,51 | 920,90K |
| 2026-07-08 | CNY 31,04 | +1,50 % | CNY 30,65 | CNY 31,44 | CNY 30,00 | 782,80K |
| 2026-07-07 | CNY 30,58 | -0,71 % | CNY 30,65 | CNY 31,50 | CNY 30,32 | 1,16M |
| 2026-07-06 | CNY 30,80 | -4,11 % | CNY 31,85 | CNY 32,20 | CNY 30,13 | 1,60M |
| 2026-07-03 | CNY 32,12 | -2,01 % | CNY 32,70 | CNY 32,88 | CNY 32,00 | 1,38M |
| 2026-07-02 | CNY 32,78 | +2,50 % | CNY 32,52 | CNY 33,11 | CNY 31,67 | 1,85M |
| 2026-07-01 | CNY 31,98 | -0,87 % | CNY 32,26 | CNY 32,79 | CNY 31,10 | 2,15M |
| 2026-06-30 | CNY 32,26 | +2,61 % | CNY 31,44 | CNY 32,52 | CNY 31,02 | 2,80M |
| 2026-06-29 | CNY 31,44 | +5,29 % | CNY 29,86 | CNY 31,78 | CNY 29,26 | 3,13M |
| 2026-06-26 | CNY 29,86 | +1,50 % | CNY 29,39 | CNY 30,39 | CNY 28,56 | 1,67M |
| 2026-06-25 | CNY 29,42 | +0,31 % | CNY 29,70 | CNY 30,44 | CNY 28,55 | 1,28M |
| 2026-06-24 | CNY 29,33 | -2,95 % | CNY 30,21 | CNY 30,49 | CNY 29,01 | 831,40K |
| 2026-06-23 | CNY 30,22 | +1,48 % | CNY 29,51 | CNY 30,92 | CNY 29,50 | 960,50K |
| 2026-06-22 | CNY 29,78 | +1,81 % | CNY 29,25 | CNY 29,88 | CNY 28,00 | 919,75K |
| 2026-06-18 | CNY 29,25 | -0,41 % | CNY 29,41 | CNY 29,67 | CNY 28,66 | 742,80K |
| 2026-06-17 | CNY 29,37 | -2,55 % | CNY 30,00 | CNY 30,19 | CNY 29,21 | 770,30K |
| 2026-06-16 | CNY 30,14 | -0,03 % | CNY 30,85 | CNY 30,85 | CNY 29,19 | 924,23K |
| 2026-06-15 | CNY 30,15 | -0,85 % | CNY 30,55 | CNY 31,34 | CNY 29,56 | 963,80K |
| 2026-06-12 | CNY 30,41 | -0,49 % | CNY 30,78 | CNY 31,34 | CNY 30,01 | 963,20K |
| 2026-06-11 | CNY 30,56 | -2,05 % | CNY 31,19 | CNY 31,44 | CNY 29,90 | 781,73K |
| 2026-06-10 | CNY 31,20 | -1,95 % | CNY 31,60 | CNY 31,71 | CNY 30,37 | 844,60K |
| 2026-06-09 | CNY 31,82 | +2,05 % | CNY 31,33 | CNY 32,16 | CNY 30,68 | 947,17K |
| 2026-06-08 | CNY 31,18 | -3,62 % | CNY 31,63 | CNY 32,65 | CNY 30,45 | 1,11M |
| 2026-06-05 | CNY 32,35 | +2,73 % | CNY 31,47 | CNY 32,71 | CNY 30,58 | 1,00M |
| 2026-06-04 | CNY 31,49 | -2,20 % | CNY 32,20 | CNY 32,42 | CNY 31,02 | 838,31K |
| 2026-06-03 | CNY 32,20 | -2,31 % | CNY 33,00 | CNY 33,50 | CNY 31,95 | 936,31K |
| 2026-06-02 | CNY 32,96 | -3,96 % | CNY 34,34 | CNY 34,97 | CNY 32,80 | 900,50K |
| 2026-06-01 | CNY 34,32 | +4,38 % | CNY 33,04 | CNY 34,64 | CNY 32,72 | 1,07M |
| 2026-05-29 | CNY 32,88 | -4,45 % | CNY 34,40 | CNY 35,50 | CNY 32,74 | 992,73K |
| 2026-05-28 | CNY 34,41 | +0,15 % | CNY 34,52 | CNY 35,08 | CNY 33,62 | 1,05M |
| 2026-05-27 | CNY 34,36 | -4,74 % | CNY 35,98 | CNY 36,20 | CNY 33,61 | 1,77M |
| 2026-05-26 | CNY 36,07 | +0,84 % | CNY 35,70 | CNY 37,15 | CNY 35,49 | 2,05M |