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 26,87 | +1,40 % | CNY 26,60 | CNY 27,08 | CNY 26,52 | 12,96M |
| 2026-09-29 | CNY 26,50 | -2,11 % | CNY 27,07 | CNY 27,20 | CNY 26,28 | 21,17M |
| 2026-09-28 | CNY 27,07 | -3,15 % | CNY 27,91 | CNY 27,99 | CNY 26,92 | 16,82M |
| 2026-09-24 | CNY 27,95 | -2,34 % | CNY 28,54 | CNY 28,58 | CNY 27,95 | 15,99M |
| 2026-09-23 | CNY 28,62 | -1,89 % | CNY 29,09 | CNY 29,16 | CNY 28,60 | 16,52M |
| 2026-09-22 | CNY 29,17 | -0,78 % | CNY 29,56 | CNY 29,84 | CNY 29,05 | 18,85M |
| 2026-09-21 | CNY 29,40 | +0,24 % | CNY 29,39 | CNY 29,58 | CNY 29,23 | 14,88M |
| 2026-09-18 | CNY 29,33 | +0,83 % | CNY 29,28 | CNY 29,38 | CNY 29,08 | 18,14M |
| 2026-09-17 | CNY 29,09 | -1,19 % | CNY 29,28 | CNY 29,68 | CNY 28,96 | 15,78M |
| 2026-09-16 | CNY 29,44 | +1,52 % | CNY 28,96 | CNY 29,60 | CNY 28,84 | 15,51M |
| 2026-09-15 | CNY 29,00 | -1,13 % | CNY 29,11 | CNY 29,38 | CNY 28,91 | 12,20M |
| 2026-09-14 | CNY 29,33 | +0,27 % | CNY 28,97 | CNY 29,66 | CNY 28,54 | 17,61M |
| 2026-09-11 | CNY 29,25 | -4,22 % | CNY 30,00 | CNY 30,05 | CNY 29,12 | 30,47M |
| 2026-09-10 | CNY 30,54 | -3,05 % | CNY 31,22 | CNY 31,30 | CNY 30,52 | 22,44M |
| 2026-09-09 | CNY 31,50 | -1,32 % | CNY 31,50 | CNY 31,76 | CNY 31,09 | 30,55M |
| 2026-09-08 | CNY 31,92 | +5,56 % | CNY 30,28 | CNY 32,20 | CNY 30,03 | 52,48M |
| 2026-09-07 | CNY 30,24 | +0,17 % | CNY 30,08 | CNY 30,33 | CNY 29,72 | 17,19M |
| 2026-09-04 | CNY 30,19 | -2,08 % | CNY 30,88 | CNY 31,39 | CNY 30,07 | 27,48M |
| 2026-09-03 | CNY 30,83 | -1,94 % | CNY 31,90 | CNY 31,93 | CNY 30,62 | 28,88M |
| 2026-09-02 | CNY 31,44 | +1,35 % | CNY 30,66 | CNY 31,77 | CNY 30,05 | 37,81M |
| 2026-09-01 | CNY 31,02 | -0,67 % | CNY 31,10 | CNY 31,75 | CNY 30,90 | 29,92M |
| 2026-08-31 | CNY 31,23 | -0,10 % | CNY 31,19 | CNY 31,92 | CNY 30,51 | 29,44M |
| 2026-08-28 | CNY 31,26 | +0,35 % | CNY 30,97 | CNY 31,40 | CNY 30,90 | 27,29M |
| 2026-08-27 | CNY 31,15 | +2,47 % | CNY 30,40 | CNY 31,19 | CNY 30,19 | 36,69M |
| 2026-08-26 | CNY 30,40 | +2,98 % | CNY 29,36 | CNY 30,74 | CNY 29,12 | 35,12M |
| 2026-08-25 | CNY 29,52 | -2,28 % | CNY 30,00 | CNY 30,47 | CNY 29,30 | 31,79M |
| 2026-08-24 | CNY 30,21 | -1,53 % | CNY 30,70 | CNY 31,07 | CNY 29,52 | 26,37M |
| 2026-08-21 | CNY 30,68 | -0,58 % | CNY 30,58 | CNY 30,96 | CNY 30,05 | 24,76M |
| 2026-08-20 | CNY 30,86 | -1,81 % | CNY 31,77 | CNY 32,07 | CNY 30,56 | 30,99M |
| 2026-08-19 | CNY 31,43 | -6,15 % | CNY 32,82 | CNY 33,29 | CNY 31,30 | 42,91M |
| 2026-08-18 | CNY 33,49 | +1,42 % | CNY 33,30 | CNY 34,49 | CNY 33,18 | 50,19M |
| 2026-08-17 | CNY 33,02 | +7,17 % | CNY 31,28 | CNY 33,17 | CNY 31,28 | 61,35M |
| 2026-08-14 | CNY 30,81 | -0,29 % | CNY 30,88 | CNY 31,12 | CNY 30,39 | 21,81M |
| 2026-08-13 | CNY 30,90 | -3,07 % | CNY 31,97 | CNY 32,44 | CNY 30,89 | 30,93M |
| 2026-08-12 | CNY 31,88 | +1,11 % | CNY 31,58 | CNY 32,44 | CNY 31,25 | 32,30M |
| 2026-08-11 | CNY 31,53 | -4,63 % | CNY 32,61 | CNY 32,76 | CNY 31,46 | 44,93M |
| 2026-08-10 | CNY 33,06 | +5,05 % | CNY 32,30 | CNY 34,59 | CNY 32,16 | 62,40M |
| 2026-08-07 | CNY 31,47 | -1,66 % | CNY 31,08 | CNY 31,66 | CNY 30,43 | 55,42M |
| 2026-08-06 | CNY 32,00 | 0,00 % | CNY 31,50 | CNY 32,58 | CNY 31,35 | 45,20M |
| 2026-08-05 | CNY 32,00 | +5,44 % | CNY 30,77 | CNY 32,30 | CNY 30,65 | 51,07M |
| 2026-08-04 | CNY 30,35 | +5,09 % | CNY 29,00 | CNY 30,86 | CNY 28,80 | 43,43M |
| 2026-08-03 | CNY 28,88 | +0,03 % | CNY 28,59 | CNY 29,32 | CNY 28,44 | 24,17M |
| 2026-07-31 | CNY 28,87 | -0,07 % | CNY 30,00 | CNY 30,26 | CNY 28,85 | 36,47M |
| 2026-07-30 | CNY 28,89 | -0,86 % | CNY 28,80 | CNY 29,70 | CNY 28,44 | 30,23M |
| 2026-07-29 | CNY 29,14 | +1,36 % | CNY 28,55 | CNY 29,49 | CNY 27,90 | 30,89M |
| 2026-07-28 | CNY 28,75 | -3,69 % | CNY 29,33 | CNY 29,47 | CNY 28,50 | 28,54M |
| 2026-07-27 | CNY 29,85 | +0,78 % | CNY 28,99 | CNY 30,15 | CNY 28,98 | 30,59M |
| 2026-07-24 | CNY 29,62 | -0,70 % | CNY 29,68 | CNY 31,22 | CNY 29,38 | 42,56M |
| 2026-07-23 | CNY 29,83 | +3,47 % | CNY 29,08 | CNY 29,98 | CNY 28,60 | 35,58M |
| 2026-07-22 | CNY 28,83 | -1,47 % | CNY 29,00 | CNY 29,58 | CNY 28,60 | 33,15M |
| 2026-07-21 | CNY 29,26 | +5,78 % | CNY 27,98 | CNY 29,32 | CNY 27,35 | 45,75M |
| 2026-07-20 | CNY 27,66 | -4,69 % | CNY 29,63 | CNY 29,87 | CNY 27,28 | 43,68M |
| 2026-07-17 | CNY 29,02 | -3,52 % | CNY 29,82 | CNY 30,84 | CNY 29,00 | 42,49M |
| 2026-07-16 | CNY 30,08 | -5,71 % | CNY 31,10 | CNY 31,63 | CNY 29,88 | 32,25M |
| 2026-07-15 | CNY 31,90 | -1,85 % | CNY 32,60 | CNY 32,95 | CNY 31,62 | 31,41M |
| 2026-07-14 | CNY 32,50 | +3,67 % | CNY 31,33 | CNY 32,55 | CNY 30,76 | 43,12M |
| 2026-07-13 | CNY 31,35 | -7,88 % | CNY 33,33 | CNY 33,80 | CNY 31,08 | 50,68M |
| 2026-07-10 | CNY 34,03 | -5,99 % | CNY 36,39 | CNY 37,15 | CNY 33,95 | 57,78M |
| 2026-07-09 | CNY 36,20 | +1,34 % | CNY 35,98 | CNY 36,79 | CNY 34,58 | 49,01M |
| 2026-07-08 | CNY 35,72 | -3,95 % | CNY 37,20 | CNY 37,85 | CNY 35,60 | 48,18M |
| 2026-07-07 | CNY 37,19 | -5,61 % | CNY 38,77 | CNY 39,68 | CNY 37,08 | 45,74M |
| 2026-07-06 | CNY 39,40 | -1,23 % | CNY 40,58 | CNY 41,75 | CNY 39,12 | 54,59M |
| 2026-07-03 | CNY 39,89 | -5,59 % | CNY 41,85 | CNY 42,54 | CNY 39,72 | 69,69M |
| 2026-07-02 | CNY 42,25 | -7,49 % | CNY 43,75 | CNY 44,49 | CNY 42,20 | 83,63M |
| 2026-07-01 | CNY 45,67 | -2,77 % | CNY 46,37 | CNY 49,37 | CNY 44,81 | 86,57M |
| 2026-06-30 | CNY 46,97 | -1,90 % | CNY 46,50 | CNY 47,60 | CNY 44,60 | 82,55M |
| 2026-06-29 | CNY 47,88 | -1,89 % | CNY 49,80 | CNY 50,78 | CNY 45,60 | 116,45M |
| 2026-06-26 | CNY 48,80 | +2,78 % | CNY 46,00 | CNY 51,44 | CNY 45,77 | 140,52M |
| 2026-06-25 | CNY 47,48 | +10,01 % | CNY 44,93 | CNY 47,48 | CNY 43,06 | 121,12M |
| 2026-06-24 | CNY 43,16 | +9,99 % | CNY 38,98 | CNY 43,16 | CNY 38,98 | 78,28M |
| 2026-06-23 | CNY 39,24 | -6,50 % | CNY 44,99 | CNY 44,99 | CNY 39,06 | 92,23M |
| 2026-06-22 | CNY 41,97 | +8,59 % | CNY 38,81 | CNY 41,97 | CNY 38,66 | 59,45M |
| 2026-06-18 | CNY 38,65 | +2,79 % | CNY 37,84 | CNY 39,45 | CNY 36,88 | 76,60M |
| 2026-06-17 | CNY 37,60 | -3,91 % | CNY 38,80 | CNY 38,80 | CNY 36,82 | 76,40M |
| 2026-06-16 | CNY 39,13 | +5,08 % | CNY 37,20 | CNY 40,92 | CNY 37,20 | 101,22M |
| 2026-06-15 | CNY 37,24 | +9,05 % | CNY 34,70 | CNY 37,57 | CNY 33,97 | 82,83M |
| 2026-06-12 | CNY 34,15 | +4,34 % | CNY 36,00 | CNY 36,00 | CNY 33,14 | 111,50M |
| 2026-06-11 | CNY 32,73 | +10,02 % | CNY 32,73 | CNY 32,73 | CNY 32,73 | 10,64M |
| 2026-06-10 | CNY 29,75 | +3,80 % | CNY 28,19 | CNY 29,92 | CNY 28,12 | 29,61M |
| 2026-06-09 | CNY 28,66 | +5,14 % | CNY 27,53 | CNY 28,66 | CNY 26,60 | 29,68M |
| 2026-06-08 | CNY 27,26 | -6,90 % | CNY 28,55 | CNY 28,90 | CNY 27,18 | 33,31M |
| 2026-06-05 | CNY 29,28 | -0,95 % | CNY 29,55 | CNY 30,33 | CNY 28,76 | 26,43M |
| 2026-06-04 | CNY 29,56 | -6,46 % | CNY 31,40 | CNY 31,40 | CNY 29,51 | 40,32M |
| 2026-06-03 | CNY 31,60 | +1,18 % | CNY 31,00 | CNY 32,15 | CNY 30,65 | 22,77M |
| 2026-06-02 | CNY 31,23 | -1,26 % | CNY 31,63 | CNY 31,94 | CNY 29,71 | 24,59M |
| 2026-06-01 | CNY 31,63 | +1,18 % | CNY 31,25 | CNY 32,30 | CNY 31,16 | 19,02M |
| 2026-05-29 | CNY 31,26 | -4,17 % | CNY 32,51 | CNY 32,66 | CNY 31,02 | 21,28M |
| 2026-05-28 | CNY 32,62 | -1,12 % | CNY 32,86 | CNY 33,44 | CNY 31,87 | 25,59M |
| 2026-05-27 | CNY 32,99 | -2,74 % | CNY 34,00 | CNY 34,11 | CNY 32,47 | 28,91M |
| 2026-05-26 | CNY 33,92 | +5,97 % | CNY 31,99 | CNY 34,11 | CNY 31,68 | 46,77M |