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