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 31,02 | -1,52 % | CNY 31,51 | CNY 32,17 | CNY 30,98 | 1,53M |
| 2026-09-29 | CNY 31,50 | +2,94 % | CNY 29,97 | CNY 31,88 | CNY 29,90 | 2,00M |
| 2026-09-28 | CNY 30,60 | -5,99 % | CNY 32,85 | CNY 32,85 | CNY 30,51 | 2,04M |
| 2026-09-24 | CNY 32,55 | -2,25 % | CNY 33,26 | CNY 33,41 | CNY 32,36 | 1,45M |
| 2026-09-23 | CNY 33,30 | -0,27 % | CNY 33,41 | CNY 33,85 | CNY 32,92 | 1,75M |
| 2026-09-22 | CNY 33,39 | +2,87 % | CNY 32,70 | CNY 33,74 | CNY 32,35 | 2,80M |
| 2026-09-21 | CNY 32,46 | +1,76 % | CNY 32,00 | CNY 32,89 | CNY 32,00 | 1,70M |
| 2026-09-18 | CNY 31,90 | -3,60 % | CNY 33,60 | CNY 33,60 | CNY 31,06 | 3,88M |
| 2026-09-17 | CNY 33,09 | -0,48 % | CNY 32,71 | CNY 33,38 | CNY 32,50 | 1,85M |
| 2026-09-16 | CNY 33,25 | +2,62 % | CNY 32,34 | CNY 33,99 | CNY 31,96 | 2,61M |
| 2026-09-15 | CNY 32,40 | +3,48 % | CNY 32,00 | CNY 33,15 | CNY 31,50 | 2,69M |
| 2026-09-14 | CNY 31,31 | +0,48 % | CNY 31,09 | CNY 31,77 | CNY 30,50 | 1,36M |
| 2026-09-11 | CNY 31,16 | -1,55 % | CNY 31,44 | CNY 31,96 | CNY 30,33 | 2,51M |
| 2026-09-10 | CNY 31,65 | +5,85 % | CNY 29,33 | CNY 32,10 | CNY 29,33 | 3,65M |
| 2026-09-09 | CNY 29,90 | -1,32 % | CNY 30,35 | CNY 30,69 | CNY 29,53 | 1,74M |
| 2026-09-08 | CNY 30,30 | -1,85 % | CNY 30,84 | CNY 30,98 | CNY 29,91 | 1,88M |
| 2026-09-07 | CNY 30,87 | +3,31 % | CNY 30,45 | CNY 31,34 | CNY 30,00 | 2,59M |
| 2026-09-04 | CNY 29,88 | -2,67 % | CNY 30,70 | CNY 31,32 | CNY 29,82 | 2,96M |
| 2026-09-03 | CNY 30,70 | +1,52 % | CNY 30,57 | CNY 31,60 | CNY 29,56 | 5,12M |
| 2026-09-02 | CNY 30,24 | +10,00 % | CNY 27,48 | CNY 30,24 | CNY 27,48 | 4,92M |
| 2026-09-01 | CNY 27,49 | +3,93 % | CNY 26,31 | CNY 27,85 | CNY 26,31 | 2,40M |
| 2026-08-31 | CNY 26,45 | +0,46 % | CNY 26,07 | CNY 26,86 | CNY 25,60 | 2,44M |
| 2026-08-28 | CNY 26,33 | -2,05 % | CNY 26,76 | CNY 27,55 | CNY 26,33 | 1,42M |
| 2026-08-27 | CNY 26,88 | +2,60 % | CNY 25,10 | CNY 26,88 | CNY 25,10 | 2,16M |
| 2026-08-26 | CNY 26,20 | -1,87 % | CNY 26,70 | CNY 26,98 | CNY 26,20 | 1,68M |
| 2026-08-25 | CNY 26,70 | +2,73 % | CNY 25,99 | CNY 26,96 | CNY 25,33 | 2,38M |
| 2026-08-24 | CNY 25,99 | -0,54 % | CNY 25,81 | CNY 26,68 | CNY 25,50 | 1,53M |
| 2026-08-21 | CNY 26,13 | +0,50 % | CNY 26,08 | CNY 26,31 | CNY 25,03 | 1,64M |
| 2026-08-20 | CNY 26,00 | -0,69 % | CNY 26,18 | CNY 26,80 | CNY 25,82 | 1,87M |
| 2026-08-19 | CNY 26,18 | -4,97 % | CNY 27,03 | CNY 27,39 | CNY 26,04 | 2,80M |
| 2026-08-18 | CNY 27,55 | +2,30 % | CNY 26,93 | CNY 28,15 | CNY 26,93 | 2,51M |
| 2026-08-17 | CNY 26,93 | +1,28 % | CNY 26,50 | CNY 27,16 | CNY 26,36 | 2,03M |
| 2026-08-14 | CNY 26,59 | +1,96 % | CNY 26,80 | CNY 26,80 | CNY 25,86 | 1,92M |
| 2026-08-13 | CNY 26,08 | -3,01 % | CNY 26,89 | CNY 28,18 | CNY 26,02 | 2,97M |
| 2026-08-12 | CNY 26,89 | -1,18 % | CNY 27,02 | CNY 27,57 | CNY 26,85 | 2,08M |
| 2026-08-11 | CNY 27,21 | +0,78 % | CNY 26,63 | CNY 27,79 | CNY 26,20 | 2,50M |
| 2026-08-10 | CNY 27,00 | +3,61 % | CNY 26,08 | CNY 27,50 | CNY 25,86 | 3,59M |
| 2026-08-07 | CNY 26,06 | +7,20 % | CNY 24,44 | CNY 26,44 | CNY 24,33 | 4,62M |
| 2026-08-06 | CNY 24,31 | +2,75 % | CNY 23,40 | CNY 24,50 | CNY 23,30 | 2,64M |
| 2026-08-05 | CNY 23,66 | +4,28 % | CNY 22,73 | CNY 24,25 | CNY 22,61 | 3,80M |
| 2026-08-04 | CNY 22,69 | +5,29 % | CNY 21,82 | CNY 23,18 | CNY 21,53 | 2,48M |
| 2026-08-03 | CNY 21,55 | +0,14 % | CNY 21,35 | CNY 22,44 | CNY 21,10 | 1,83M |
| 2026-07-31 | CNY 21,52 | +8,20 % | CNY 21,00 | CNY 21,75 | CNY 20,88 | 2,79M |
| 2026-07-30 | CNY 19,89 | -7,32 % | CNY 21,46 | CNY 21,46 | CNY 19,87 | 2,60M |
| 2026-07-29 | CNY 21,46 | -2,01 % | CNY 21,90 | CNY 22,00 | CNY 20,50 | 2,53M |
| 2026-07-28 | CNY 21,90 | -5,44 % | CNY 23,07 | CNY 23,19 | CNY 21,62 | 2,08M |
| 2026-07-27 | CNY 23,16 | +2,25 % | CNY 22,90 | CNY 23,49 | CNY 21,71 | 2,54M |
| 2026-07-24 | CNY 22,65 | -3,00 % | CNY 23,30 | CNY 23,70 | CNY 22,30 | 1,52M |
| 2026-07-23 | CNY 23,35 | -0,43 % | CNY 23,45 | CNY 24,50 | CNY 22,82 | 2,56M |
| 2026-07-22 | CNY 23,45 | +4,87 % | CNY 22,37 | CNY 24,45 | CNY 22,01 | 4,40M |
| 2026-07-21 | CNY 22,36 | +4,83 % | CNY 21,00 | CNY 22,80 | CNY 19,20 | 5,40M |
| 2026-07-20 | CNY 21,33 | -10,00 % | CNY 23,87 | CNY 24,35 | CNY 21,33 | 4,28M |
| 2026-07-17 | CNY 23,70 | -8,32 % | CNY 25,85 | CNY 26,25 | CNY 23,27 | 3,43M |
| 2026-07-16 | CNY 25,85 | -7,01 % | CNY 28,00 | CNY 28,00 | CNY 25,39 | 3,37M |
| 2026-07-15 | CNY 27,80 | -3,94 % | CNY 27,35 | CNY 29,40 | CNY 27,35 | 2,96M |
| 2026-07-14 | CNY 28,94 | +2,26 % | CNY 28,97 | CNY 29,35 | CNY 27,10 | 2,60M |
| 2026-07-13 | CNY 28,30 | -5,35 % | CNY 29,89 | CNY 30,29 | CNY 28,10 | 2,73M |
| 2026-07-10 | CNY 29,90 | -6,03 % | CNY 31,61 | CNY 32,79 | CNY 29,90 | 3,09M |
| 2026-07-09 | CNY 31,82 | +4,67 % | CNY 31,00 | CNY 32,90 | CNY 29,50 | 3,58M |
| 2026-07-08 | CNY 30,40 | -5,56 % | CNY 32,00 | CNY 32,44 | CNY 29,84 | 3,39M |
| 2026-07-07 | CNY 32,19 | -2,75 % | CNY 33,33 | CNY 34,59 | CNY 30,30 | 5,12M |
| 2026-07-06 | CNY 33,10 | -8,06 % | CNY 36,87 | CNY 37,35 | CNY 32,90 | 6,17M |
| 2026-07-03 | CNY 36,00 | +0,95 % | CNY 34,50 | CNY 36,82 | CNY 34,50 | 4,23M |
| 2026-07-02 | CNY 35,66 | +1,77 % | CNY 35,32 | CNY 36,78 | CNY 33,50 | 7,40M |
| 2026-07-01 | CNY 35,04 | +5,00 % | CNY 33,99 | CNY 35,04 | CNY 33,99 | 1,89M |
| 2026-06-30 | CNY 33,37 | -5,01 % | CNY 33,37 | CNY 33,37 | CNY 33,37 | 1,93M |
| 2026-06-29 | CNY 35,13 | -5,00 % | CNY 38,35 | CNY 38,35 | CNY 35,13 | 1,72M |
| 2026-06-26 | CNY 36,98 | +5,00 % | CNY 36,98 | CNY 36,98 | CNY 36,50 | 3,37M |
| 2026-06-25 | CNY 35,22 | +5,01 % | CNY 35,22 | CNY 35,22 | CNY 35,21 | 946,69K |
| 2026-06-24 | CNY 33,54 | +5,01 % | CNY 33,00 | CNY 33,54 | CNY 31,00 | 9,66M |
| 2026-06-23 | CNY 31,94 | +5,00 % | CNY 31,94 | CNY 31,94 | CNY 31,94 | 245,40K |
| 2026-06-22 | CNY 30,42 | +5,01 % | CNY 30,42 | CNY 30,42 | CNY 30,42 | 400,70K |
| 2026-06-18 | CNY 28,97 | +5,00 % | CNY 27,59 | CNY 28,97 | CNY 27,33 | 2,77M |
| 2026-06-17 | CNY 27,59 | +2,34 % | CNY 27,50 | CNY 28,22 | CNY 26,96 | 3,97M |
| 2026-06-16 | CNY 26,96 | +0,75 % | CNY 27,30 | CNY 27,80 | CNY 26,45 | 5,60M |
| 2026-06-15 | CNY 26,76 | +4,98 % | CNY 25,50 | CNY 26,76 | CNY 25,49 | 5,59M |
| 2026-06-12 | CNY 25,49 | +4,98 % | CNY 24,68 | CNY 25,49 | CNY 24,68 | 6,53M |
| 2026-06-11 | CNY 24,28 | -1,78 % | CNY 24,40 | CNY 24,89 | CNY 24,02 | 2,34M |
| 2026-06-10 | CNY 24,72 | +0,61 % | CNY 24,45 | CNY 25,00 | CNY 23,88 | 2,94M |
| 2026-06-09 | CNY 24,57 | +3,58 % | CNY 24,30 | CNY 24,65 | CNY 23,71 | 2,11M |
| 2026-06-08 | CNY 23,72 | +0,34 % | CNY 22,46 | CNY 24,24 | CNY 22,46 | 2,74M |
| 2026-06-05 | CNY 23,64 | -4,98 % | CNY 24,58 | CNY 24,91 | CNY 23,64 | 3,45M |
| 2026-06-04 | CNY 24,88 | +0,89 % | CNY 25,15 | CNY 25,80 | CNY 24,15 | 5,32M |
| 2026-06-03 | CNY 24,66 | +4,98 % | CNY 23,74 | CNY 24,66 | CNY 23,51 | 1,41M |
| 2026-06-02 | CNY 23,49 | +0,13 % | CNY 23,80 | CNY 23,97 | CNY 22,61 | 4,34M |
| 2026-06-01 | CNY 23,46 | -3,54 % | CNY 24,32 | CNY 24,49 | CNY 23,17 | 5,87M |
| 2026-05-29 | CNY 24,32 | -2,60 % | CNY 25,05 | CNY 25,49 | CNY 24,10 | 4,82M |
| 2026-05-28 | CNY 24,97 | -2,50 % | CNY 25,41 | CNY 26,70 | CNY 24,40 | 7,28M |
| 2026-05-27 | CNY 25,61 | +3,52 % | CNY 25,15 | CNY 25,95 | CNY 24,50 | 11,62M |
| 2026-05-26 | CNY 24,74 | +5,01 % | CNY 24,70 | CNY 24,74 | CNY 24,31 | 2,55M |