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 26,99 | -3,12 % | CNY 28,10 | CNY 28,13 | CNY 26,94 | 23,61M |
| 2026-09-29 | CNY 27,86 | -0,14 % | CNY 27,80 | CNY 28,51 | CNY 27,61 | 21,38M |
| 2026-09-28 | CNY 27,90 | -5,46 % | CNY 29,44 | CNY 29,47 | CNY 27,78 | 26,92M |
| 2026-09-24 | CNY 29,51 | -2,45 % | CNY 29,98 | CNY 30,25 | CNY 29,50 |
| 18,58M |
| 2026-09-23 | CNY 30,25 | -0,23 % | CNY 30,33 | CNY 30,65 | CNY 29,90 | 21,96M |
| 2026-09-22 | CNY 30,32 | -0,39 % | CNY 30,96 | CNY 31,18 | CNY 30,14 | 33,44M |
| 2026-09-21 | CNY 30,44 | -0,62 % | CNY 30,80 | CNY 30,90 | CNY 30,16 | 30,59M |
| 2026-09-18 | CNY 30,63 | +2,89 % | CNY 30,26 | CNY 31,20 | CNY 29,77 | 45,58M |
| 2026-09-17 | CNY 29,77 | -1,26 % | CNY 29,90 | CNY 30,48 | CNY 29,67 | 23,35M |
| 2026-09-16 | CNY 30,15 | +3,86 % | CNY 29,10 | CNY 30,22 | CNY 28,83 | 28,56M |
| 2026-09-15 | CNY 29,03 | +0,83 % | CNY 28,53 | CNY 29,55 | CNY 28,47 | 20,99M |
| 2026-09-14 | CNY 28,79 | +0,14 % | CNY 28,28 | CNY 29,06 | CNY 28,05 | 17,88M |
| 2026-09-11 | CNY 28,75 | -2,21 % | CNY 28,73 | CNY 29,00 | CNY 27,88 | 30,04M |
| 2026-09-10 | CNY 29,40 | -2,81 % | CNY 29,88 | CNY 30,19 | CNY 29,35 | 31,95M |
| 2026-09-09 | CNY 30,25 | +4,42 % | CNY 29,31 | CNY 30,98 | CNY 29,31 | 57,04M |
| 2026-09-08 | CNY 28,97 | -0,62 % | CNY 29,29 | CNY 29,76 | CNY 28,72 | 23,74M |
| 2026-09-07 | CNY 29,15 | +0,87 % | CNY 29,26 | CNY 29,45 | CNY 28,60 | 23,79M |
| 2026-09-04 | CNY 28,90 | -1,87 % | CNY 29,70 | CNY 30,06 | CNY 28,70 | 26,40M |
| 2026-09-03 | CNY 29,45 | -0,07 % | CNY 29,78 | CNY 29,89 | CNY 28,96 | 23,74M |
| 2026-09-02 | CNY 29,47 | -1,96 % | CNY 29,71 | CNY 29,80 | CNY 29,16 | 19,72M |
| 2026-09-01 | CNY 30,06 | -2,78 % | CNY 30,96 | CNY 30,96 | CNY 29,93 | 21,75M |
| 2026-08-31 | CNY 30,92 | +2,38 % | CNY 29,69 | CNY 31,05 | CNY 29,60 | 22,78M |
| 2026-08-28 | CNY 30,20 | -2,04 % | CNY 30,75 | CNY 31,36 | CNY 30,12 | 27,06M |
| 2026-08-27 | CNY 30,83 | +2,84 % | CNY 30,23 | CNY 31,24 | CNY 30,00 | 31,12M |
| 2026-08-26 | CNY 29,98 | -1,15 % | CNY 30,25 | CNY 30,56 | CNY 29,41 | 32,44M |
| 2026-08-25 | CNY 30,33 | -4,17 % | CNY 30,00 | CNY 30,87 | CNY 28,98 | 47,71M |
| 2026-08-24 | CNY 31,65 | -3,36 % | CNY 32,71 | CNY 32,81 | CNY 30,76 | 31,51M |
| 2026-08-21 | CNY 32,75 | -0,46 % | CNY 32,85 | CNY 33,36 | CNY 32,18 | 23,72M |
| 2026-08-20 | CNY 32,90 | +2,94 % | CNY 32,35 | CNY 33,69 | CNY 31,70 | 38,63M |
| 2026-08-19 | CNY 31,96 | -7,98 % | CNY 33,57 | CNY 34,20 | CNY 31,77 | 48,66M |
| 2026-08-18 | CNY 34,73 | -1,19 % | CNY 35,12 | CNY 35,64 | CNY 34,14 | 39,28M |
| 2026-08-17 | CNY 35,15 | +4,89 % | CNY 33,53 | CNY 35,16 | CNY 33,46 | 40,93M |
| 2026-08-14 | CNY 33,51 | +1,24 % | CNY 33,50 | CNY 33,74 | CNY 32,88 | 27,44M |
| 2026-08-13 | CNY 33,10 | -0,75 % | CNY 33,95 | CNY 34,50 | CNY 33,09 | 38,94M |
| 2026-08-12 | CNY 33,35 | +1,77 % | CNY 32,81 | CNY 33,69 | CNY 32,73 | 29,20M |
| 2026-08-11 | CNY 32,77 | -0,76 % | CNY 32,60 | CNY 33,39 | CNY 32,51 | 28,62M |
| 2026-08-10 | CNY 33,02 | -2,28 % | CNY 33,95 | CNY 33,95 | CNY 32,36 | 39,61M |
| 2026-08-07 | CNY 33,79 | +4,61 % | CNY 32,00 | CNY 34,63 | CNY 31,50 | 67,37M |
| 2026-08-06 | CNY 32,30 | +2,54 % | CNY 30,90 | CNY 33,06 | CNY 30,76 | 64,20M |
| 2026-08-05 | CNY 31,50 | +3,41 % | CNY 30,00 | CNY 31,88 | CNY 29,99 | 54,25M |
| 2026-08-04 | CNY 30,46 | +7,86 % | CNY 28,55 | CNY 30,80 | CNY 28,19 | 50,47M |
| 2026-08-03 | CNY 28,24 | -2,75 % | CNY 28,53 | CNY 29,11 | CNY 28,08 | 35,87M |
| 2026-07-31 | CNY 29,04 | +4,42 % | CNY 29,50 | CNY 29,98 | CNY 28,74 | 56,08M |
| 2026-07-30 | CNY 27,81 | -6,14 % | CNY 28,99 | CNY 29,56 | CNY 27,55 | 44,86M |
| 2026-07-29 | CNY 29,63 | -1,04 % | CNY 29,64 | CNY 29,96 | CNY 27,92 | 49,40M |
| 2026-07-28 | CNY 29,94 | -4,10 % | CNY 30,50 | CNY 32,23 | CNY 29,60 | 45,44M |
| 2026-07-27 | CNY 31,22 | +1,50 % | CNY 30,57 | CNY 31,30 | CNY 29,31 | 46,05M |
| 2026-07-24 | CNY 30,76 | -0,26 % | CNY 30,42 | CNY 31,58 | CNY 30,01 | 44,95M |
| 2026-07-23 | CNY 30,84 | -2,74 % | CNY 31,98 | CNY 32,10 | CNY 30,37 | 44,65M |
| 2026-07-22 | CNY 31,71 | +2,13 % | CNY 31,10 | CNY 33,18 | CNY 31,10 | 81,81M |
| 2026-07-21 | CNY 31,05 | +9,99 % | CNY 28,70 | CNY 31,05 | CNY 26,37 | 68,19M |
| 2026-07-20 | CNY 28,23 | -9,08 % | CNY 31,81 | CNY 32,00 | CNY 27,95 | 66,98M |
| 2026-07-17 | CNY 31,05 | -10,00 % | CNY 34,40 | CNY 34,49 | CNY 31,05 | 60,90M |
| 2026-07-16 | CNY 34,50 | -6,76 % | CNY 36,00 | CNY 37,24 | CNY 34,10 | 57,26M |
| 2026-07-15 | CNY 37,00 | -8,33 % | CNY 41,16 | CNY 41,50 | CNY 36,68 | 61,46M |
| 2026-07-14 | CNY 40,36 | -1,99 % | CNY 41,63 | CNY 42,15 | CNY 38,17 | 66,92M |
| 2026-07-13 | CNY 41,18 | -6,35 % | CNY 43,00 | CNY 44,88 | CNY 41,00 | 63,99M |
| 2026-07-10 | CNY 43,97 | -2,70 % | CNY 46,50 | CNY 49,18 | CNY 43,97 | 103,25M |
| 2026-07-09 | CNY 45,19 | +10,00 % | CNY 42,32 | CNY 45,19 | CNY 41,29 | 73,91M |
| 2026-07-08 | CNY 41,08 | -4,51 % | CNY 42,55 | CNY 43,60 | CNY 39,32 | 59,82M |
| 2026-07-07 | CNY 43,02 | +1,01 % | CNY 42,10 | CNY 44,25 | CNY 41,75 | 57,04M |
| 2026-07-06 | CNY 42,59 | -1,82 % | CNY 44,11 | CNY 44,66 | CNY 40,99 | 64,73M |
| 2026-07-03 | CNY 43,38 | -8,46 % | CNY 46,65 | CNY 47,00 | CNY 43,25 | 88,08M |
| 2026-07-02 | CNY 47,39 | -9,99 % | CNY 49,49 | CNY 50,70 | CNY 47,39 | 85,03M |
| 2026-07-01 | CNY 52,65 | -2,26 % | CNY 54,00 | CNY 54,95 | CNY 51,35 | 116,94M |
| 2026-06-30 | CNY 53,87 | +10,01 % | CNY 48,98 | CNY 53,87 | CNY 47,61 | 97,46M |
| 2026-06-29 | CNY 48,97 | -6,39 % | CNY 53,20 | CNY 55,26 | CNY 47,08 | 145,45M |
| 2026-06-26 | CNY 52,31 | +4,62 % | CNY 49,16 | CNY 52,77 | CNY 48,88 | 123,35M |
| 2026-06-25 | CNY 50,00 | +0,75 % | CNY 50,65 | CNY 52,00 | CNY 48,65 | 137,13M |
| 2026-06-24 | CNY 49,63 | +4,93 % | CNY 45,50 | CNY 50,50 | CNY 45,31 | 138,80M |
| 2026-06-23 | CNY 47,30 | +1,65 % | CNY 45,69 | CNY 49,10 | CNY 44,35 | 115,39M |
| 2026-06-22 | CNY 46,53 | +1,79 % | CNY 46,37 | CNY 46,86 | CNY 44,25 | 99,17M |
| 2026-06-18 | CNY 45,71 | -0,89 % | CNY 45,60 | CNY 47,54 | CNY 45,00 | 75,18M |
| 2026-06-17 | CNY 46,12 | +4,25 % | CNY 43,59 | CNY 46,55 | CNY 43,50 | 71,72M |
| 2026-06-16 | CNY 44,24 | +0,77 % | CNY 43,91 | CNY 45,54 | CNY 43,70 | 59,75M |
| 2026-06-15 | CNY 43,90 | +7,02 % | CNY 41,40 | CNY 44,18 | CNY 40,98 | 64,47M |
| 2026-06-12 | CNY 41,02 | -7,01 % | CNY 45,10 | CNY 45,80 | CNY 40,94 | 87,30M |
| 2026-06-11 | CNY 44,11 | -1,72 % | CNY 44,82 | CNY 45,50 | CNY 43,00 | 76,21M |
| 2026-06-10 | CNY 44,88 | -4,08 % | CNY 45,99 | CNY 48,40 | CNY 44,46 | 96,24M |
| 2026-06-09 | CNY 46,79 | +3,63 % | CNY 45,81 | CNY 47,05 | CNY 43,58 | 101,09M |
| 2026-06-08 | CNY 45,15 | -1,42 % | CNY 43,27 | CNY 47,83 | CNY 43,27 | 107,25M |
| 2026-06-05 | CNY 45,80 | +2,74 % | CNY 44,58 | CNY 48,50 | CNY 44,00 | 135,99M |
| 2026-06-04 | CNY 44,58 | +9,99 % | CNY 39,78 | CNY 44,58 | CNY 39,35 | 111,74M |
| 2026-06-03 | CNY 40,53 | +4,92 % | CNY 39,00 | CNY 42,38 | CNY 39,00 | 91,79M |
| 2026-06-02 | CNY 38,63 | +2,39 % | CNY 38,25 | CNY 39,13 | CNY 37,44 | 73,43M |
| 2026-06-01 | CNY 37,73 | -8,07 % | CNY 40,64 | CNY 41,47 | CNY 37,61 | 110,54M |
| 2026-05-29 | CNY 41,04 | -10,00 % | CNY 45,03 | CNY 45,10 | CNY 41,04 | 113,96M |
| 2026-05-28 | CNY 45,60 | +6,02 % | CNY 41,88 | CNY 46,36 | CNY 40,99 | 144,57M |
| 2026-05-27 | CNY 43,01 | -4,63 % | CNY 43,11 | CNY 46,54 | CNY 41,88 | 158,90M |
| 2026-05-26 | CNY 45,10 | +4,76 % | CNY 46,06 | CNY 47,33 | CNY 42,49 | 202,56M |