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