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