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 26,97 | -2,71 % | CNY 28,00 | CNY 28,19 | CNY 26,85 | 65,89M |
| 2026-09-29 | CNY 27,72 | +0,22 % | CNY 27,69 | CNY 27,99 | CNY 27,22 | 62,05M |
| 2026-09-28 | CNY 27,66 | -5,31 % | CNY 29,07 | CNY 29,16 | CNY 27,28 | 81,91M |
| 2026-09-24 | CNY 29,21 | -3,63 % | CNY 30,03 | CNY 30,50 | CNY 29,21 | 81,60M |
| 2026-09-23 | CNY 30,31 | -2,23 % | CNY 30,68 | CNY 31,24 | CNY 30,16 | 96,32M |
| 2026-09-22 | CNY 31,00 | -1,02 % | CNY 31,60 | CNY 32,59 | CNY 30,85 | 130,34M |
| 2026-09-21 | CNY 31,32 | +0,45 % | CNY 30,88 | CNY 32,28 | CNY 30,88 | 137,75M |
| 2026-09-18 | CNY 31,18 | -3,05 % | CNY 33,51 | CNY 33,95 | CNY 30,39 | 185,30M |
| 2026-09-17 | CNY 32,16 | +0,34 % | CNY 32,05 | CNY 34,79 | CNY 32,00 | 212,56M |
| 2026-09-16 | CNY 32,05 | +0,79 % | CNY 31,42 | CNY 32,50 | CNY 30,65 | 178,21M |
| 2026-09-15 | CNY 31,80 | +3,08 % | CNY 30,85 | CNY 33,53 | CNY 30,58 | 197,94M |
| 2026-09-14 | CNY 30,85 | +0,52 % | CNY 29,80 | CNY 32,06 | CNY 29,37 | 187,30M |
| 2026-09-11 | CNY 30,69 | +4,32 % | CNY 28,84 | CNY 31,25 | CNY 27,30 | 230,13M |
| 2026-09-10 | CNY 29,42 | +6,79 % | CNY 27,88 | CNY 29,62 | CNY 27,31 | 210,75M |
| 2026-09-09 | CNY 27,55 | +1,59 % | CNY 27,57 | CNY 28,43 | CNY 27,18 | 121,43M |
| 2026-09-08 | CNY 27,12 | -1,20 % | CNY 27,39 | CNY 28,18 | CNY 26,96 | 106,99M |
| 2026-09-07 | CNY 27,45 | +4,06 % | CNY 26,65 | CNY 27,69 | CNY 26,54 | 103,23M |
| 2026-09-04 | CNY 26,38 | -3,44 % | CNY 27,65 | CNY 27,75 | CNY 26,08 | 98,13M |
| 2026-09-03 | CNY 27,32 | -1,90 % | CNY 28,13 | CNY 28,30 | CNY 26,82 | 116,02M |
| 2026-09-02 | CNY 27,85 | -1,07 % | CNY 27,48 | CNY 28,75 | CNY 27,19 | 115,55M |
| 2026-09-01 | CNY 28,15 | -9,19 % | CNY 31,82 | CNY 31,99 | CNY 28,15 | 189,19M |
| 2026-08-31 | CNY 31,00 | +2,65 % | CNY 28,74 | CNY 31,09 | CNY 28,70 | 132,85M |
| 2026-08-28 | CNY 30,20 | -3,02 % | CNY 30,68 | CNY 32,21 | CNY 30,12 | 158,53M |
| 2026-08-27 | CNY 31,14 | +5,13 % | CNY 29,91 | CNY 31,50 | CNY 29,60 | 151,05M |
| 2026-08-26 | CNY 29,62 | -1,76 % | CNY 30,34 | CNY 30,49 | CNY 29,15 | 86,09M |
| 2026-08-25 | CNY 30,15 | +0,20 % | CNY 29,55 | CNY 30,94 | CNY 28,87 | 106,97M |
| 2026-08-24 | CNY 30,09 | -7,22 % | CNY 32,03 | CNY 32,20 | CNY 29,04 | 166,10M |
| 2026-08-21 | CNY 32,43 | -0,18 % | CNY 32,49 | CNY 32,85 | CNY 31,13 | 125,94M |
| 2026-08-20 | CNY 32,49 | -3,85 % | CNY 34,35 | CNY 34,70 | CNY 31,89 | 159,58M |
| 2026-08-19 | CNY 33,79 | -9,48 % | CNY 35,00 | CNY 36,60 | CNY 33,50 | 150,67M |
| 2026-08-18 | CNY 37,33 | -2,91 % | CNY 37,96 | CNY 38,93 | CNY 36,75 | 150,72M |
| 2026-08-17 | CNY 38,45 | +3,39 % | CNY 37,31 | CNY 38,62 | CNY 36,92 | 176,85M |
| 2026-08-14 | CNY 37,19 | +2,06 % | CNY 36,53 | CNY 37,68 | CNY 36,03 | 146,15M |
| 2026-08-13 | CNY 36,44 | -5,96 % | CNY 39,51 | CNY 40,30 | CNY 36,31 | 207,27M |
| 2026-08-12 | CNY 38,75 | -1,62 % | CNY 38,37 | CNY 39,72 | CNY 37,88 | 170,31M |
| 2026-08-11 | CNY 39,39 | +3,33 % | CNY 37,79 | CNY 40,54 | CNY 36,81 | 233,42M |
| 2026-08-10 | CNY 38,12 | -0,52 % | CNY 38,34 | CNY 38,74 | CNY 36,20 | 250,36M |
| 2026-08-07 | CNY 38,32 | +8,86 % | CNY 35,83 | CNY 40,69 | CNY 34,60 | 300,53M |
| 2026-08-06 | CNY 35,20 | +2,95 % | CNY 32,89 | CNY 36,39 | CNY 32,89 | 246,50M |
| 2026-08-05 | CNY 34,19 | +14,04 % | CNY 28,80 | CNY 35,00 | CNY 28,78 | 293,09M |
| 2026-08-04 | CNY 29,98 | +7,53 % | CNY 27,76 | CNY 30,84 | CNY 27,30 | 240,41M |
| 2026-08-03 | CNY 27,88 | -12,85 % | CNY 30,88 | CNY 31,30 | CNY 27,30 | 236,66M |
| 2026-07-31 | CNY 31,99 | -2,85 % | CNY 35,88 | CNY 36,80 | CNY 31,89 | 321,69M |
| 2026-07-30 | CNY 32,93 | +9,04 % | CNY 29,88 | CNY 35,47 | CNY 29,68 | 364,99M |
| 2026-07-29 | CNY 30,20 | +4,61 % | CNY 28,89 | CNY 31,25 | CNY 27,73 | 312,10M |
| 2026-07-28 | CNY 28,87 | -6,39 % | CNY 30,90 | CNY 31,09 | CNY 28,44 | 190,71M |
| 2026-07-27 | CNY 30,84 | +20,00 % | CNY 26,13 | CNY 30,84 | CNY 25,99 | 225,55M |
| 2026-07-24 | CNY 25,70 | -3,78 % | CNY 26,23 | CNY 26,79 | CNY 25,35 | 107,79M |
| 2026-07-23 | CNY 26,71 | -2,13 % | CNY 27,78 | CNY 29,20 | CNY 26,51 | 133,93M |
| 2026-07-22 | CNY 27,29 | -8,42 % | CNY 29,02 | CNY 30,28 | CNY 27,16 | 183,51M |
| 2026-07-21 | CNY 29,80 | +11,61 % | CNY 27,55 | CNY 30,36 | CNY 24,05 | 220,72M |
| 2026-07-20 | CNY 26,70 | -15,48 % | CNY 33,00 | CNY 33,47 | CNY 25,44 | 201,21M |
| 2026-07-17 | CNY 31,59 | -9,22 % | CNY 34,20 | CNY 34,99 | CNY 31,00 | 144,99M |
| 2026-07-16 | CNY 34,80 | -5,95 % | CNY 35,39 | CNY 37,12 | CNY 33,82 | 141,04M |
| 2026-07-15 | CNY 37,00 | -5,32 % | CNY 40,09 | CNY 41,28 | CNY 36,71 | 147,33M |
| 2026-07-14 | CNY 39,08 | +15,08 % | CNY 33,67 | CNY 40,00 | CNY 33,61 | 199,30M |
| 2026-07-13 | CNY 33,96 | -10,09 % | CNY 36,41 | CNY 37,45 | CNY 33,22 | 184,08M |
| 2026-07-10 | CNY 37,77 | -2,78 % | CNY 40,12 | CNY 43,00 | CNY 37,50 | 197,92M |
| 2026-07-09 | CNY 38,85 | +4,55 % | CNY 37,91 | CNY 39,77 | CNY 36,33 | 184,52M |
| 2026-07-08 | CNY 37,16 | -7,79 % | CNY 40,90 | CNY 41,75 | CNY 37,02 | 185,20M |
| 2026-07-07 | CNY 40,30 | -0,89 % | CNY 41,47 | CNY 42,31 | CNY 39,51 | 157,07M |
| 2026-07-06 | CNY 40,66 | -13,47 % | CNY 47,64 | CNY 48,53 | CNY 40,32 | 236,73M |
| 2026-07-03 | CNY 46,99 | +3,98 % | CNY 45,00 | CNY 50,41 | CNY 43,87 | 215,55M |
| 2026-07-02 | CNY 45,19 | -3,34 % | CNY 43,50 | CNY 47,70 | CNY 42,90 | 143,64M |
| 2026-07-01 | CNY 46,75 | +0,17 % | CNY 48,00 | CNY 48,92 | CNY 45,68 | 168,99M |
| 2026-06-30 | CNY 46,67 | -2,40 % | CNY 47,36 | CNY 48,99 | CNY 45,30 | 198,50M |
| 2026-06-29 | CNY 47,82 | -8,51 % | CNY 52,27 | CNY 52,27 | CNY 45,70 | 224,58M |
| 2026-06-26 | CNY 52,27 | +9,17 % | CNY 48,85 | CNY 54,10 | CNY 48,84 | 177,88M |
| 2026-06-25 | CNY 47,88 | +6,45 % | CNY 42,95 | CNY 49,20 | CNY 42,60 | 173,72M |
| 2026-06-24 | CNY 44,98 | +17,59 % | CNY 38,26 | CNY 45,90 | CNY 38,26 | 212,99M |
| 2026-06-23 | CNY 38,25 | -8,05 % | CNY 41,00 | CNY 41,50 | CNY 37,84 | 173,77M |
| 2026-06-22 | CNY 41,60 | +1,74 % | CNY 41,20 | CNY 42,49 | CNY 39,88 | 184,44M |
| 2026-06-18 | CNY 40,89 | +1,64 % | CNY 39,51 | CNY 41,78 | CNY 38,75 | 182,09M |
| 2026-06-17 | CNY 40,23 | +4,01 % | CNY 37,20 | CNY 43,60 | CNY 37,18 | 240,68M |
| 2026-06-16 | CNY 38,68 | +13,33 % | CNY 35,72 | CNY 39,59 | CNY 35,72 | 212,57M |
| 2026-06-15 | CNY 34,13 | +20,01 % | CNY 29,45 | CNY 34,13 | CNY 29,45 | 190,44M |
| 2026-06-12 | CNY 28,44 | +7,52 % | CNY 26,95 | CNY 30,31 | CNY 26,92 | 237,39M |
| 2026-06-11 | CNY 26,45 | +4,92 % | CNY 25,08 | CNY 27,22 | CNY 24,30 | 195,08M |
| 2026-06-10 | CNY 25,21 | -0,59 % | CNY 24,81 | CNY 25,89 | CNY 24,55 | 183,65M |
| 2026-06-09 | CNY 25,36 | +15,38 % | CNY 23,50 | CNY 25,40 | CNY 22,88 | 237,34M |
| 2026-06-08 | CNY 21,98 | +1,06 % | CNY 20,00 | CNY 22,15 | CNY 20,00 | 150,57M |
| 2026-06-05 | CNY 21,75 | -4,14 % | CNY 23,00 | CNY 23,70 | CNY 21,46 | 184,42M |
| 2026-06-04 | CNY 22,69 | +3,09 % | CNY 21,62 | CNY 23,30 | CNY 21,50 | 160,92M |
| 2026-06-03 | CNY 22,01 | -5,05 % | CNY 22,93 | CNY 23,11 | CNY 21,60 | 209,05M |
| 2026-06-02 | CNY 23,18 | +8,52 % | CNY 21,28 | CNY 23,66 | CNY 20,95 | 186,60M |
| 2026-06-01 | CNY 21,36 | -8,52 % | CNY 22,86 | CNY 23,00 | CNY 20,80 | 190,61M |
| 2026-05-29 | CNY 23,35 | -5,77 % | CNY 24,76 | CNY 24,87 | CNY 23,02 | 177,13M |
| 2026-05-28 | CNY 24,78 | +14,83 % | CNY 21,20 | CNY 25,00 | CNY 21,20 | 212,81M |
| 2026-05-27 | CNY 21,58 | -5,35 % | CNY 22,10 | CNY 22,79 | CNY 21,32 | 161,02M |
| 2026-05-26 | CNY 22,80 | +5,75 % | CNY 20,81 | CNY 23,07 | CNY 20,55 | 244,66M |