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 28,68 | -2,12 % | CNY 29,50 | CNY 30,05 | CNY 28,45 | 32,97M |
| 2026-09-29 | CNY 29,30 | -0,03 % | CNY 29,00 | CNY 29,75 | CNY 28,73 | 34,70M |
| 2026-09-28 | CNY 29,31 | -10,01 % | CNY 31,77 | CNY 32,20 | CNY 29,31 | 48,06M |
| 2026-09-24 | CNY 32,57 | -2,63 % | CNY 33,19 | CNY 34,78 | CNY 32,13 |
| 79,52M |
| 2026-09-23 | CNY 33,45 | +0,39 % | CNY 33,20 | CNY 34,55 | CNY 32,55 | 51,91M |
| 2026-09-22 | CNY 33,32 | -0,95 % | CNY 33,96 | CNY 35,49 | CNY 33,03 | 55,21M |
| 2026-09-21 | CNY 33,64 | -2,58 % | CNY 34,54 | CNY 35,10 | CNY 33,51 | 59,23M |
| 2026-09-18 | CNY 34,53 | +1,92 % | CNY 35,20 | CNY 35,85 | CNY 33,14 | 61,46M |
| 2026-09-17 | CNY 33,88 | -0,44 % | CNY 34,00 | CNY 35,49 | CNY 33,32 | 63,29M |
| 2026-09-16 | CNY 34,03 | +3,91 % | CNY 32,90 | CNY 34,86 | CNY 32,37 | 68,42M |
| 2026-09-15 | CNY 32,75 | -1,36 % | CNY 33,46 | CNY 33,88 | CNY 32,20 | 48,45M |
| 2026-09-14 | CNY 33,20 | +6,48 % | CNY 30,64 | CNY 33,50 | CNY 29,64 | 66,00M |
| 2026-09-11 | CNY 31,18 | -1,95 % | CNY 31,00 | CNY 32,28 | CNY 29,82 | 45,69M |
| 2026-09-10 | CNY 31,80 | -1,76 % | CNY 32,00 | CNY 33,10 | CNY 31,65 | 36,87M |
| 2026-09-09 | CNY 32,37 | +2,02 % | CNY 32,28 | CNY 34,21 | CNY 32,00 | 52,16M |
| 2026-09-08 | CNY 31,73 | -4,11 % | CNY 33,48 | CNY 33,50 | CNY 31,41 | 46,53M |
| 2026-09-07 | CNY 33,09 | +5,89 % | CNY 31,90 | CNY 33,66 | CNY 31,51 | 58,48M |
| 2026-09-04 | CNY 31,25 | -7,90 % | CNY 33,97 | CNY 34,40 | CNY 30,89 | 63,08M |
| 2026-09-03 | CNY 33,93 | +2,57 % | CNY 34,30 | CNY 34,59 | CNY 32,34 | 56,31M |
| 2026-09-02 | CNY 33,08 | -1,78 % | CNY 32,77 | CNY 33,58 | CNY 32,20 | 45,79M |
| 2026-09-01 | CNY 33,68 | -7,98 % | CNY 36,50 | CNY 36,78 | CNY 33,50 | 65,51M |
| 2026-08-31 | CNY 36,60 | +5,69 % | CNY 34,41 | CNY 36,74 | CNY 33,40 | 74,45M |
| 2026-08-28 | CNY 34,63 | -7,01 % | CNY 37,13 | CNY 37,49 | CNY 34,56 | 73,57M |
| 2026-08-27 | CNY 37,24 | +7,79 % | CNY 35,00 | CNY 37,80 | CNY 33,52 | 89,05M |
| 2026-08-26 | CNY 34,55 | -2,15 % | CNY 35,20 | CNY 35,27 | CNY 32,65 | 75,62M |
| 2026-08-25 | CNY 35,31 | -4,62 % | CNY 35,46 | CNY 36,95 | CNY 34,90 | 82,95M |
| 2026-08-24 | CNY 37,02 | -3,29 % | CNY 39,28 | CNY 39,35 | CNY 34,45 | 111,35M |
| 2026-08-21 | CNY 38,28 | +10,00 % | CNY 34,80 | CNY 38,28 | CNY 33,50 | 102,19M |
| 2026-08-20 | CNY 34,80 | +2,99 % | CNY 33,10 | CNY 37,17 | CNY 32,52 | 105,88M |
| 2026-08-19 | CNY 33,79 | -9,99 % | CNY 36,52 | CNY 38,10 | CNY 33,79 | 106,49M |
| 2026-08-18 | CNY 37,54 | +9,99 % | CNY 36,00 | CNY 37,54 | CNY 35,83 | 65,07M |
| 2026-08-17 | CNY 34,13 | +9,99 % | CNY 33,00 | CNY 34,13 | CNY 33,00 | 32,62M |
| 2026-08-14 | CNY 31,03 | +10,00 % | CNY 28,90 | CNY 31,03 | CNY 28,22 | 69,34M |
| 2026-08-13 | CNY 28,21 | -3,03 % | CNY 29,46 | CNY 30,26 | CNY 28,16 | 65,72M |
| 2026-08-12 | CNY 29,09 | -1,05 % | CNY 29,32 | CNY 30,10 | CNY 28,40 | 89,09M |
| 2026-08-11 | CNY 29,40 | +7,69 % | CNY 27,18 | CNY 30,03 | CNY 26,69 | 74,61M |
| 2026-08-10 | CNY 27,30 | -2,60 % | CNY 28,28 | CNY 28,35 | CNY 26,04 | 55,26M |
| 2026-08-07 | CNY 28,03 | +5,85 % | CNY 26,75 | CNY 28,73 | CNY 26,08 | 60,76M |
| 2026-08-06 | CNY 26,48 | +4,38 % | CNY 25,02 | CNY 27,12 | CNY 24,81 | 58,43M |
| 2026-08-05 | CNY 25,37 | +9,54 % | CNY 23,22 | CNY 25,48 | CNY 22,80 | 54,76M |
| 2026-08-04 | CNY 23,16 | +10,02 % | CNY 21,40 | CNY 23,16 | CNY 20,88 | 32,79M |
| 2026-08-03 | CNY 21,05 | -4,79 % | CNY 22,05 | CNY 22,33 | CNY 20,72 | 44,51M |
| 2026-07-31 | CNY 22,11 | +2,55 % | CNY 23,00 | CNY 23,72 | CNY 22,06 | 57,49M |
| 2026-07-30 | CNY 21,56 | -10,02 % | CNY 24,20 | CNY 24,28 | CNY 21,56 | 39,19M |
| 2026-07-29 | CNY 23,96 | -4,20 % | CNY 24,80 | CNY 25,27 | CNY 22,92 | 52,27M |
| 2026-07-28 | CNY 25,01 | -9,45 % | CNY 27,09 | CNY 27,73 | CNY 24,86 | 35,70M |
| 2026-07-27 | CNY 27,62 | +4,31 % | CNY 26,49 | CNY 27,80 | CNY 25,34 | 41,34M |
| 2026-07-24 | CNY 26,48 | -0,41 % | CNY 26,45 | CNY 28,00 | CNY 25,62 | 36,01M |
| 2026-07-23 | CNY 26,59 | -2,06 % | CNY 27,27 | CNY 28,37 | CNY 26,23 | 38,49M |
| 2026-07-22 | CNY 27,15 | -5,14 % | CNY 28,00 | CNY 30,07 | CNY 26,50 | 51,96M |
| 2026-07-21 | CNY 28,62 | +5,65 % | CNY 27,30 | CNY 29,00 | CNY 24,38 | 74,20M |
| 2026-07-20 | CNY 27,09 | -10,00 % | CNY 31,30 | CNY 31,50 | CNY 27,09 | 39,72M |
| 2026-07-17 | CNY 30,10 | -9,99 % | CNY 33,79 | CNY 33,84 | CNY 30,10 | 51,20M |
| 2026-07-16 | CNY 33,44 | -9,99 % | CNY 35,14 | CNY 36,58 | CNY 33,44 | 41,91M |
| 2026-07-15 | CNY 37,15 | -10,00 % | CNY 42,05 | CNY 42,28 | CNY 37,15 | 47,59M |
| 2026-07-14 | CNY 41,28 | +8,09 % | CNY 38,95 | CNY 41,30 | CNY 37,10 | 51,34M |
| 2026-07-13 | CNY 38,19 | -9,50 % | CNY 43,04 | CNY 45,23 | CNY 37,98 | 70,50M |
| 2026-07-10 | CNY 42,20 | +3,23 % | CNY 43,96 | CNY 44,97 | CNY 42,11 | 70,24M |
| 2026-07-09 | CNY 40,88 | +10,01 % | CNY 37,43 | CNY 40,88 | CNY 37,42 | 25,91M |
| 2026-07-08 | CNY 37,16 | -8,65 % | CNY 40,01 | CNY 41,30 | CNY 36,61 | 53,46M |
| 2026-07-07 | CNY 40,68 | -10,00 % | CNY 45,55 | CNY 46,00 | CNY 40,68 | 45,70M |
| 2026-07-06 | CNY 45,20 | +1,50 % | CNY 45,46 | CNY 47,90 | CNY 43,98 | 53,11M |
| 2026-07-03 | CNY 44,53 | +5,27 % | CNY 42,30 | CNY 46,44 | CNY 42,26 | 41,16M |
| 2026-07-02 | CNY 42,30 | -1,17 % | CNY 41,00 | CNY 44,73 | CNY 38,90 | 43,24M |
| 2026-07-01 | CNY 42,80 | -6,14 % | CNY 44,00 | CNY 45,34 | CNY 42,16 | 44,34M |
| 2026-06-30 | CNY 45,60 | +5,60 % | CNY 42,64 | CNY 45,66 | CNY 38,87 | 72,93M |
| 2026-06-29 | CNY 43,18 | -10,00 % | CNY 48,50 | CNY 48,50 | CNY 43,18 | 42,96M |
| 2026-06-26 | CNY 47,98 | -1,58 % | CNY 47,81 | CNY 48,66 | CNY 45,58 | 58,07M |
| 2026-06-25 | CNY 48,75 | -7,84 % | CNY 51,60 | CNY 51,95 | CNY 47,61 | 86,66M |
| 2026-06-24 | CNY 52,90 | +8,40 % | CNY 48,87 | CNY 53,68 | CNY 48,87 | 100,48M |
| 2026-06-23 | CNY 48,80 | +5,60 % | CNY 48,74 | CNY 50,00 | CNY 45,82 | 155,80M |
| 2026-06-22 | CNY 46,21 | +10,00 % | CNY 46,21 | CNY 46,21 | CNY 46,21 | 7,00M |
| 2026-06-18 | CNY 42,01 | +10,00 % | CNY 41,50 | CNY 42,01 | CNY 40,55 | 32,65M |
| 2026-06-17 | CNY 38,19 | +9,99 % | CNY 38,19 | CNY 38,19 | CNY 37,38 | 29,17M |
| 2026-06-16 | CNY 34,72 | +10,01 % | CNY 34,72 | CNY 34,72 | CNY 34,72 | 4,13M |
| 2026-06-15 | CNY 31,56 | +10,00 % | CNY 30,00 | CNY 31,56 | CNY 30,00 | 23,97M |
| 2026-06-12 | CNY 28,69 | -4,18 % | CNY 31,00 | CNY 32,27 | CNY 28,50 | 114,28M |
| 2026-06-11 | CNY 29,94 | +9,99 % | CNY 26,94 | CNY 29,94 | CNY 26,68 | 104,13M |
| 2026-06-10 | CNY 27,22 | +4,33 % | CNY 25,28 | CNY 27,56 | CNY 24,39 | 80,72M |
| 2026-06-09 | CNY 26,09 | +6,27 % | CNY 25,00 | CNY 26,12 | CNY 24,40 | 68,79M |
| 2026-06-08 | CNY 24,55 | -6,65 % | CNY 25,00 | CNY 26,15 | CNY 23,76 | 68,30M |
| 2026-06-05 | CNY 26,30 | -0,53 % | CNY 25,71 | CNY 27,40 | CNY 25,50 | 88,88M |
| 2026-06-04 | CNY 26,44 | +9,98 % | CNY 23,45 | CNY 26,44 | CNY 23,40 | 50,66M |
| 2026-06-03 | CNY 24,04 | +3,53 % | CNY 23,17 | CNY 24,23 | CNY 22,78 | 68,59M |
| 2026-06-02 | CNY 23,22 | +3,71 % | CNY 22,48 | CNY 24,03 | CNY 22,12 | 67,92M |
| 2026-06-01 | CNY 22,39 | +0,77 % | CNY 22,23 | CNY 23,95 | CNY 21,50 | 63,94M |
| 2026-05-29 | CNY 22,22 | -6,95 % | CNY 23,77 | CNY 24,38 | CNY 22,00 | 65,87M |
| 2026-05-28 | CNY 23,88 | -3,55 % | CNY 24,00 | CNY 24,70 | CNY 22,80 | 98,64M |
| 2026-05-27 | CNY 24,76 | +10,00 % | CNY 22,26 | CNY 24,76 | CNY 22,19 | 78,28M |
| 2026-05-26 | CNY 22,51 | -4,98 % | CNY 23,44 | CNY 23,69 | CNY 21,99 | 57,35M |