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 28,59 | +10,00 % | CNY 26,51 | CNY 28,59 | CNY 25,99 | 47,55M |
| 2026-09-29 | CNY 25,99 | -0,54 % | CNY 26,12 | CNY 27,86 | CNY 25,68 | 37,24M |
| 2026-09-28 | CNY 26,13 | -2,35 % | CNY 26,76 | CNY 27,35 | CNY 25,95 | 23,41M |
| 2026-09-24 | CNY 26,76 | -3,67 % | CNY 27,60 | CNY 28,31 | CNY 26,75 |
| 34,86M |
| 2026-09-23 | CNY 27,78 | -3,61 % | CNY 28,30 | CNY 29,00 | CNY 27,50 | 45,61M |
| 2026-09-22 | CNY 28,82 | +3,30 % | CNY 27,50 | CNY 29,39 | CNY 27,31 | 71,13M |
| 2026-09-21 | CNY 27,90 | +4,85 % | CNY 27,07 | CNY 28,15 | CNY 27,02 | 51,86M |
| 2026-09-18 | CNY 26,61 | +2,54 % | CNY 25,95 | CNY 27,09 | CNY 25,81 | 36,70M |
| 2026-09-17 | CNY 25,95 | +1,49 % | CNY 25,49 | CNY 26,18 | CNY 25,35 | 26,46M |
| 2026-09-16 | CNY 25,57 | +1,31 % | CNY 25,46 | CNY 25,75 | CNY 24,90 | 21,40M |
| 2026-09-15 | CNY 25,24 | -2,21 % | CNY 25,70 | CNY 26,19 | CNY 25,20 | 20,06M |
| 2026-09-14 | CNY 25,81 | +1,53 % | CNY 25,52 | CNY 25,85 | CNY 25,00 | 22,61M |
| 2026-09-11 | CNY 25,42 | -3,93 % | CNY 25,97 | CNY 26,10 | CNY 25,08 | 27,37M |
| 2026-09-10 | CNY 26,46 | -2,72 % | CNY 27,07 | CNY 27,17 | CNY 25,90 | 29,12M |
| 2026-09-09 | CNY 27,20 | -3,10 % | CNY 28,08 | CNY 28,40 | CNY 27,04 | 39,74M |
| 2026-09-08 | CNY 28,07 | +2,22 % | CNY 27,51 | CNY 28,21 | CNY 26,99 | 47,25M |
| 2026-09-07 | CNY 27,46 | +0,51 % | CNY 27,40 | CNY 27,80 | CNY 27,11 | 33,94M |
| 2026-09-04 | CNY 27,32 | -4,11 % | CNY 29,00 | CNY 29,20 | CNY 27,07 | 61,45M |
| 2026-09-03 | CNY 28,49 | +10,00 % | CNY 25,87 | CNY 28,49 | CNY 25,84 | 64,92M |
| 2026-09-02 | CNY 25,90 | -1,52 % | CNY 26,30 | CNY 26,44 | CNY 25,85 | 20,85M |
| 2026-09-01 | CNY 26,30 | -0,57 % | CNY 26,45 | CNY 26,47 | CNY 25,84 | 26,42M |
| 2026-08-31 | CNY 26,45 | -3,11 % | CNY 26,70 | CNY 27,10 | CNY 25,80 | 40,23M |
| 2026-08-28 | CNY 27,30 | +0,74 % | CNY 27,11 | CNY 27,90 | CNY 26,61 | 46,21M |
| 2026-08-27 | CNY 27,10 | +3,59 % | CNY 26,11 | CNY 27,90 | CNY 26,00 | 57,16M |
| 2026-08-26 | CNY 26,16 | -2,97 % | CNY 26,95 | CNY 27,80 | CNY 25,93 | 42,10M |
| 2026-08-25 | CNY 26,96 | +2,12 % | CNY 25,65 | CNY 27,90 | CNY 25,60 | 49,09M |
| 2026-08-24 | CNY 26,40 | -7,40 % | CNY 27,50 | CNY 27,63 | CNY 25,66 | 66,22M |
| 2026-08-21 | CNY 28,51 | -10,01 % | CNY 29,92 | CNY 30,00 | CNY 28,51 | 43,16M |
| 2026-08-20 | CNY 31,68 | +5,85 % | CNY 31,28 | CNY 32,67 | CNY 30,00 | 85,08M |
| 2026-08-19 | CNY 29,93 | -2,67 % | CNY 30,10 | CNY 32,12 | CNY 29,70 | 70,15M |
| 2026-08-18 | CNY 30,75 | -1,25 % | CNY 31,15 | CNY 32,28 | CNY 30,53 | 57,78M |
| 2026-08-17 | CNY 31,14 | +3,08 % | CNY 30,48 | CNY 31,98 | CNY 28,90 | 73,77M |
| 2026-08-14 | CNY 30,21 | -7,25 % | CNY 31,65 | CNY 32,37 | CNY 29,40 | 82,16M |
| 2026-08-13 | CNY 32,57 | -2,28 % | CNY 35,00 | CNY 35,00 | CNY 31,63 | 113,61M |
| 2026-08-12 | CNY 33,33 | +10,00 % | CNY 31,01 | CNY 33,33 | CNY 30,48 | 44,03M |
| 2026-08-11 | CNY 30,30 | +3,77 % | CNY 28,60 | CNY 31,42 | CNY 28,58 | 87,53M |
| 2026-08-10 | CNY 29,20 | 0,00 % | CNY 29,60 | CNY 30,50 | CNY 28,33 | 84,59M |
| 2026-08-07 | CNY 29,20 | +6,61 % | CNY 27,66 | CNY 29,32 | CNY 27,27 | 75,90M |
| 2026-08-06 | CNY 27,39 | -0,65 % | CNY 28,20 | CNY 28,28 | CNY 26,77 | 53,46M |
| 2026-08-05 | CNY 27,57 | +2,87 % | CNY 26,67 | CNY 27,60 | CNY 26,50 | 44,35M |
| 2026-08-04 | CNY 26,80 | +5,39 % | CNY 25,90 | CNY 27,09 | CNY 25,83 | 53,11M |
| 2026-08-03 | CNY 25,43 | +2,87 % | CNY 24,72 | CNY 25,80 | CNY 24,20 | 42,18M |
| 2026-07-31 | CNY 24,72 | +3,04 % | CNY 23,21 | CNY 25,26 | CNY 23,14 | 48,17M |
| 2026-07-30 | CNY 23,99 | -4,27 % | CNY 25,30 | CNY 26,37 | CNY 23,77 | 52,67M |
| 2026-07-29 | CNY 25,06 | -6,14 % | CNY 26,71 | CNY 26,90 | CNY 24,69 | 54,76M |
| 2026-07-28 | CNY 26,70 | -3,64 % | CNY 27,21 | CNY 29,06 | CNY 26,50 | 52,28M |
| 2026-07-27 | CNY 27,71 | +5,88 % | CNY 26,31 | CNY 28,28 | CNY 25,58 | 67,22M |
| 2026-07-24 | CNY 26,17 | -9,32 % | CNY 28,12 | CNY 28,68 | CNY 26,16 | 73,35M |
| 2026-07-23 | CNY 28,86 | -1,27 % | CNY 28,52 | CNY 30,25 | CNY 27,82 | 75,06M |
| 2026-07-22 | CNY 29,23 | +4,54 % | CNY 27,40 | CNY 30,50 | CNY 27,20 | 82,99M |
| 2026-07-21 | CNY 27,96 | -10,01 % | CNY 28,08 | CNY 29,37 | CNY 27,96 | 71,10M |
| 2026-07-20 | CNY 31,07 | -9,99 % | CNY 31,07 | CNY 34,20 | CNY 31,07 | 71,13M |
| 2026-07-17 | CNY 34,52 | -9,99 % | CNY 37,00 | CNY 37,88 | CNY 34,52 | 45,69M |
| 2026-07-16 | CNY 38,35 | -1,67 % | CNY 37,80 | CNY 42,79 | CNY 37,50 | 118,08M |
| 2026-07-15 | CNY 39,00 | +10,01 % | CNY 34,05 | CNY 39,00 | CNY 34,05 | 102,52M |
| 2026-07-14 | CNY 35,45 | +7,42 % | CNY 31,20 | CNY 35,90 | CNY 29,80 | 106,06M |
| 2026-07-13 | CNY 33,00 | +6,87 % | CNY 31,00 | CNY 33,00 | CNY 29,86 | 101,53M |
| 2026-07-10 | CNY 30,88 | +10,01 % | CNY 27,80 | CNY 30,88 | CNY 27,31 | 71,53M |
| 2026-07-09 | CNY 28,07 | -0,08 % | CNY 26,21 | CNY 29,79 | CNY 25,23 | 78,86M |
| 2026-07-08 | CNY 28,09 | -10,00 % | CNY 31,09 | CNY 31,21 | CNY 28,09 | 75,29M |
| 2026-07-07 | CNY 31,21 | +5,10 % | CNY 30,50 | CNY 32,67 | CNY 30,50 | 111,98M |
| 2026-07-06 | CNY 29,70 | +7,14 % | CNY 26,86 | CNY 30,49 | CNY 26,86 | 100,72M |
| 2026-07-03 | CNY 27,72 | -1,47 % | CNY 30,49 | CNY 30,50 | CNY 26,58 | 103,57M |
| 2026-07-02 | CNY 28,14 | +10,00 % | CNY 27,32 | CNY 28,14 | CNY 27,06 | 13,90M |
| 2026-07-01 | CNY 25,58 | +10,02 % | CNY 23,29 | CNY 25,58 | CNY 23,18 | 20,24M |
| 2026-06-30 | CNY 23,25 | -4,99 % | CNY 23,99 | CNY 24,18 | CNY 23,15 | 29,37M |
| 2026-06-29 | CNY 24,47 | +6,80 % | CNY 23,57 | CNY 25,14 | CNY 22,60 | 43,40M |
| 2026-06-26 | CNY 22,91 | -6,25 % | CNY 24,29 | CNY 24,51 | CNY 22,89 | 24,12M |
| 2026-06-25 | CNY 24,44 | -3,61 % | CNY 25,37 | CNY 25,56 | CNY 24,29 | 30,13M |
| 2026-06-24 | CNY 25,36 | -5,66 % | CNY 26,11 | CNY 26,74 | CNY 25,36 | 33,45M |
| 2026-06-23 | CNY 26,88 | +0,94 % | CNY 26,63 | CNY 28,19 | CNY 26,63 | 36,23M |
| 2026-06-22 | CNY 26,63 | -1,69 % | CNY 26,45 | CNY 26,79 | CNY 25,66 | 28,11M |
| 2026-06-18 | CNY 27,09 | +0,32 % | CNY 26,83 | CNY 27,52 | CNY 26,44 | 24,16M |
| 2026-06-17 | CNY 27,00 | -0,58 % | CNY 26,99 | CNY 27,34 | CNY 26,74 | 18,63M |
| 2026-06-16 | CNY 27,16 | -2,56 % | CNY 27,86 | CNY 28,00 | CNY 26,71 | 20,86M |
| 2026-06-15 | CNY 27,87 | +1,61 % | CNY 27,14 | CNY 27,89 | CNY 26,90 | 22,82M |
| 2026-06-12 | CNY 27,43 | +3,81 % | CNY 26,95 | CNY 27,90 | CNY 26,46 | 27,21M |
| 2026-06-11 | CNY 26,42 | -3,92 % | CNY 27,50 | CNY 27,71 | CNY 26,34 | 30,12M |
| 2026-06-10 | CNY 27,50 | -2,78 % | CNY 27,65 | CNY 28,27 | CNY 27,28 | 22,89M |
| 2026-06-09 | CNY 28,29 | +1,96 % | CNY 27,91 | CNY 28,36 | CNY 27,16 | 26,47M |
| 2026-06-08 | CNY 27,74 | -2,07 % | CNY 27,86 | CNY 29,14 | CNY 27,04 | 34,04M |
| 2026-06-05 | CNY 28,33 | -6,06 % | CNY 31,44 | CNY 31,86 | CNY 28,17 | 39,48M |
| 2026-06-04 | CNY 30,16 | -2,43 % | CNY 30,72 | CNY 31,57 | CNY 29,98 | 27,65M |
| 2026-06-03 | CNY 30,91 | -1,77 % | CNY 30,49 | CNY 31,90 | CNY 29,96 | 38,69M |
| 2026-06-02 | CNY 31,46 | -5,45 % | CNY 33,16 | CNY 34,21 | CNY 31,45 | 40,95M |
| 2026-06-01 | CNY 33,28 | +3,35 % | CNY 31,09 | CNY 33,91 | CNY 31,09 | 41,21M |
| 2026-05-29 | CNY 32,20 | -0,92 % | CNY 32,81 | CNY 34,14 | CNY 31,79 | 39,97M |
| 2026-05-28 | CNY 32,50 | -2,07 % | CNY 33,57 | CNY 34,00 | CNY 31,94 | 44,69M |
| 2026-05-27 | CNY 33,19 | +9,99 % | CNY 31,02 | CNY 33,19 | CNY 31,02 | 44,37M |
| 2026-05-26 | CNY 30,17 | -8,17 % | CNY 32,14 | CNY 32,43 | CNY 30,00 | 61,14M |