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