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