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