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