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