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