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