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