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