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 26,39 | +1,66 % | CNY 26,15 | CNY 26,93 | CNY 25,88 | 22,17M |
| 2026-09-29 | CNY 25,96 | -1,14 % | CNY 26,10 | CNY 26,37 | CNY 25,92 | 14,82M |
| 2026-09-28 | CNY 26,26 | -1,91 % | CNY 26,65 | CNY 26,90 | CNY 26,07 | 18,15M |
| 2026-09-24 | CNY 26,77 | -1,40 % | CNY 27,15 | CNY 27,59 | CNY 26,76 | 19,40M |
| 2026-09-23 | CNY 27,15 | -0,95 % | CNY 27,41 | CNY 27,44 | CNY 27,08 | 13,58M |
| 2026-09-22 | CNY 27,41 | -0,18 % | CNY 27,71 | CNY 27,85 | CNY 27,29 | 18,65M |
| 2026-09-21 | CNY 27,46 | +0,70 % | CNY 27,31 | CNY 27,84 | CNY 27,30 | 22,78M |
| 2026-09-18 | CNY 27,27 | +0,66 % | CNY 27,25 | CNY 27,63 | CNY 27,00 | 24,71M |
| 2026-09-17 | CNY 27,09 | +1,54 % | CNY 26,54 | CNY 27,21 | CNY 26,45 | 26,98M |
| 2026-09-16 | CNY 26,68 | +1,21 % | CNY 26,32 | CNY 26,86 | CNY 25,99 | 21,63M |
| 2026-09-15 | CNY 26,36 | -1,61 % | CNY 26,75 | CNY 26,86 | CNY 26,36 | 16,38M |
| 2026-09-14 | CNY 26,79 | -0,26 % | CNY 26,74 | CNY 27,17 | CNY 26,59 | 13,88M |
| 2026-09-11 | CNY 26,86 | -3,00 % | CNY 27,30 | CNY 27,46 | CNY 26,50 | 28,66M |
| 2026-09-10 | CNY 27,69 | -2,22 % | CNY 28,18 | CNY 28,18 | CNY 27,67 | 20,04M |
| 2026-09-09 | CNY 28,32 | -0,70 % | CNY 28,53 | CNY 28,88 | CNY 28,18 | 19,78M |
| 2026-09-08 | CNY 28,52 | -1,14 % | CNY 28,88 | CNY 28,95 | CNY 28,43 | 19,55M |
| 2026-09-07 | CNY 28,85 | +0,73 % | CNY 28,64 | CNY 29,17 | CNY 28,58 | 19,46M |
| 2026-09-04 | CNY 28,64 | -1,82 % | CNY 29,55 | CNY 29,60 | CNY 28,50 | 27,65M |
| 2026-09-03 | CNY 29,17 | +1,28 % | CNY 28,92 | CNY 29,61 | CNY 28,92 | 25,85M |
| 2026-09-02 | CNY 28,80 | -0,83 % | CNY 28,80 | CNY 29,06 | CNY 28,63 | 19,22M |
| 2026-09-01 | CNY 29,04 | -1,49 % | CNY 29,40 | CNY 29,70 | CNY 29,01 | 27,55M |
| 2026-08-31 | CNY 29,48 | -1,04 % | CNY 28,50 | CNY 29,48 | CNY 28,25 | 33,98M |
| 2026-08-28 | CNY 29,79 | -1,62 % | CNY 30,22 | CNY 30,37 | CNY 29,77 | 28,84M |
| 2026-08-27 | CNY 30,28 | +1,07 % | CNY 29,89 | CNY 30,32 | CNY 29,74 | 27,87M |
| 2026-08-26 | CNY 29,96 | +0,74 % | CNY 29,74 | CNY 30,17 | CNY 29,50 | 26,38M |
| 2026-08-25 | CNY 29,74 | +0,75 % | CNY 29,05 | CNY 29,93 | CNY 29,02 | 28,42M |
| 2026-08-24 | CNY 29,52 | -4,53 % | CNY 30,62 | CNY 30,63 | CNY 29,27 | 46,13M |
| 2026-08-21 | CNY 30,92 | -0,26 % | CNY 30,38 | CNY 31,48 | CNY 30,38 | 41,78M |
| 2026-08-20 | CNY 31,00 | -9,04 % | CNY 33,05 | CNY 33,25 | CNY 30,68 | 77,55M |
| 2026-08-19 | CNY 34,08 | -10,01 % | CNY 36,60 | CNY 36,68 | CNY 34,08 | 77,83M |
| 2026-08-18 | CNY 37,87 | +7,40 % | CNY 35,59 | CNY 38,00 | CNY 35,43 | 116,60M |
| 2026-08-17 | CNY 35,26 | +2,00 % | CNY 34,80 | CNY 35,35 | CNY 34,35 | 39,06M |
| 2026-08-14 | CNY 34,57 | -1,40 % | CNY 35,00 | CNY 35,21 | CNY 34,06 | 45,88M |
| 2026-08-13 | CNY 35,06 | -2,23 % | CNY 35,86 | CNY 36,17 | CNY 35,05 | 46,52M |
| 2026-08-12 | CNY 35,86 | -2,16 % | CNY 36,03 | CNY 36,44 | CNY 35,66 | 53,06M |
| 2026-08-11 | CNY 36,65 | +3,39 % | CNY 35,02 | CNY 37,50 | CNY 34,53 | 90,60M |
| 2026-08-10 | CNY 35,45 | -3,25 % | CNY 36,78 | CNY 36,85 | CNY 35,45 | 67,07M |
| 2026-08-07 | CNY 36,64 | +1,13 % | CNY 36,87 | CNY 37,00 | CNY 34,82 | 90,96M |
| 2026-08-06 | CNY 36,23 | -1,71 % | CNY 35,97 | CNY 37,40 | CNY 35,60 | 86,11M |
| 2026-08-05 | CNY 36,86 | +3,34 % | CNY 35,00 | CNY 39,08 | CNY 34,67 | 127,28M |
| 2026-08-04 | CNY 35,67 | +3,36 % | CNY 34,00 | CNY 35,99 | CNY 32,60 | 105,25M |
| 2026-08-03 | CNY 34,51 | +8,90 % | CNY 32,48 | CNY 34,53 | CNY 32,00 | 106,69M |
| 2026-07-31 | CNY 31,69 | +10,00 % | CNY 30,34 | CNY 31,69 | CNY 30,33 | 70,23M |
| 2026-07-30 | CNY 28,81 | -2,77 % | CNY 29,24 | CNY 29,54 | CNY 28,61 | 30,63M |
| 2026-07-29 | CNY 29,63 | +2,00 % | CNY 29,49 | CNY 29,87 | CNY 29,19 | 29,79M |
| 2026-07-28 | CNY 29,05 | -1,96 % | CNY 29,21 | CNY 29,82 | CNY 28,94 | 22,41M |
| 2026-07-27 | CNY 29,63 | +4,11 % | CNY 28,51 | CNY 29,65 | CNY 28,51 | 25,60M |
| 2026-07-24 | CNY 28,46 | -4,11 % | CNY 29,39 | CNY 29,43 | CNY 28,46 | 21,45M |
| 2026-07-23 | CNY 29,68 | +1,78 % | CNY 28,96 | CNY 29,88 | CNY 28,70 | 25,95M |
| 2026-07-22 | CNY 29,16 | -1,22 % | CNY 29,52 | CNY 29,55 | CNY 28,87 | 25,77M |
| 2026-07-21 | CNY 29,52 | +5,62 % | CNY 28,19 | CNY 29,60 | CNY 27,77 | 43,27M |
| 2026-07-20 | CNY 27,95 | -5,83 % | CNY 29,70 | CNY 29,99 | CNY 27,30 | 47,38M |
| 2026-07-17 | CNY 29,68 | -4,57 % | CNY 31,13 | CNY 31,63 | CNY 29,50 | 38,19M |
| 2026-07-16 | CNY 31,10 | -1,08 % | CNY 31,00 | CNY 31,96 | CNY 30,67 | 26,50M |
| 2026-07-15 | CNY 31,44 | -0,57 % | CNY 31,68 | CNY 32,15 | CNY 30,90 | 26,15M |
| 2026-07-14 | CNY 31,62 | +1,22 % | CNY 31,24 | CNY 31,75 | CNY 30,40 | 31,79M |
| 2026-07-13 | CNY 31,24 | -7,16 % | CNY 33,08 | CNY 33,09 | CNY 31,20 | 41,68M |
| 2026-07-10 | CNY 33,65 | +1,36 % | CNY 33,00 | CNY 34,58 | CNY 32,72 | 56,48M |
| 2026-07-09 | CNY 33,20 | +0,51 % | CNY 32,48 | CNY 33,45 | CNY 31,80 | 54,62M |
| 2026-07-08 | CNY 33,03 | -8,45 % | CNY 35,50 | CNY 35,50 | CNY 33,03 | 69,53M |
| 2026-07-07 | CNY 36,08 | -4,83 % | CNY 37,88 | CNY 39,19 | CNY 35,81 | 86,10M |
| 2026-07-06 | CNY 37,91 | +1,50 % | CNY 38,00 | CNY 39,49 | CNY 37,30 | 134,69M |
| 2026-07-03 | CNY 37,35 | +10,01 % | CNY 35,30 | CNY 37,35 | CNY 35,20 | 79,89M |
| 2026-07-02 | CNY 33,95 | +2,11 % | CNY 33,31 | CNY 35,30 | CNY 33,05 | 66,21M |
| 2026-07-01 | CNY 33,25 | +0,45 % | CNY 33,30 | CNY 34,05 | CNY 33,06 | 37,27M |
| 2026-06-30 | CNY 33,10 | +4,09 % | CNY 31,91 | CNY 33,37 | CNY 31,90 | 39,69M |
| 2026-06-29 | CNY 31,80 | -0,28 % | CNY 31,80 | CNY 32,18 | CNY 31,06 | 36,81M |
| 2026-06-26 | CNY 31,89 | -4,98 % | CNY 33,49 | CNY 33,49 | CNY 31,86 | 44,55M |
| 2026-06-25 | CNY 33,56 | -3,40 % | CNY 34,60 | CNY 35,06 | CNY 33,31 | 53,39M |
| 2026-06-24 | CNY 34,74 | -0,20 % | CNY 34,57 | CNY 35,19 | CNY 34,30 | 30,95M |
| 2026-06-23 | CNY 34,81 | -2,87 % | CNY 35,50 | CNY 36,35 | CNY 34,80 | 43,18M |
| 2026-06-22 | CNY 35,84 | -0,99 % | CNY 35,99 | CNY 36,10 | CNY 34,66 | 48,86M |
| 2026-06-18 | CNY 36,20 | +3,72 % | CNY 34,90 | CNY 36,36 | CNY 34,66 | 54,54M |
| 2026-06-17 | CNY 34,90 | -1,27 % | CNY 35,11 | CNY 35,50 | CNY 34,70 | 31,78M |
| 2026-06-16 | CNY 35,35 | -0,62 % | CNY 35,58 | CNY 35,90 | CNY 35,11 | 35,64M |
| 2026-06-15 | CNY 35,57 | +4,34 % | CNY 34,69 | CNY 35,66 | CNY 34,11 | 40,36M |
| 2026-06-12 | CNY 34,09 | -2,12 % | CNY 35,30 | CNY 35,88 | CNY 34,09 | 45,80M |
| 2026-06-11 | CNY 34,83 | -3,28 % | CNY 35,53 | CNY 35,84 | CNY 34,53 | 42,57M |
| 2026-06-10 | CNY 36,01 | -6,15 % | CNY 37,78 | CNY 38,25 | CNY 36,00 | 54,38M |
| 2026-06-09 | CNY 38,37 | -1,69 % | CNY 39,06 | CNY 39,20 | CNY 37,75 | 48,71M |
| 2026-06-08 | CNY 39,03 | -2,43 % | CNY 38,68 | CNY 40,25 | CNY 38,38 | 59,47M |
| 2026-06-05 | CNY 40,00 | +2,99 % | CNY 38,82 | CNY 40,98 | CNY 37,20 | 87,13M |
| 2026-06-04 | CNY 38,84 | +0,08 % | CNY 38,15 | CNY 39,82 | CNY 37,77 | 50,45M |
| 2026-06-03 | CNY 38,81 | -2,73 % | CNY 39,10 | CNY 40,30 | CNY 38,70 | 61,76M |
| 2026-06-02 | CNY 39,90 | -0,72 % | CNY 40,85 | CNY 41,90 | CNY 39,68 | 67,32M |
| 2026-06-01 | CNY 40,19 | +1,85 % | CNY 39,46 | CNY 40,93 | CNY 37,47 | 61,37M |
| 2026-05-29 | CNY 39,46 | -5,33 % | CNY 41,69 | CNY 42,15 | CNY 38,31 | 80,51M |
| 2026-05-28 | CNY 41,68 | -6,17 % | CNY 44,42 | CNY 44,42 | CNY 40,60 | 101,67M |
| 2026-05-27 | CNY 44,42 | +0,79 % | CNY 43,00 | CNY 45,18 | CNY 42,80 | 111,93M |
| 2026-05-26 | CNY 44,07 | +3,72 % | CNY 43,50 | CNY 46,49 | CNY 43,01 | 149,07M |