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