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