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