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 28,85 | -2,37 % | CNY 29,68 | CNY 30,07 | CNY 28,80 | 593,94K |
| 2026-09-29 | CNY 29,55 | -0,07 % | CNY 29,60 | CNY 29,86 | CNY 29,30 | 707,96K |
| 2026-09-28 | CNY 29,57 | -1,79 % | CNY 29,96 | CNY 30,20 | CNY 28,93 | 1,30M |
| 2026-09-24 | CNY 30,11 | -0,79 % | CNY 30,14 | CNY 30,30 | CNY 29,30 | 1,49M |
| 2026-09-23 | CNY 30,35 | +2,26 % | CNY 29,79 | CNY 30,98 | CNY 29,30 | 1,32M |
| 2026-09-22 | CNY 29,68 | +2,59 % | CNY 29,12 | CNY 29,83 | CNY 28,85 | 1,28M |
| 2026-09-21 | CNY 28,93 | -1,97 % | CNY 29,55 | CNY 29,67 | CNY 28,47 | 1,28M |
| 2026-09-18 | CNY 29,51 | +0,75 % | CNY 29,70 | CNY 29,87 | CNY 29,08 | 1,33M |
| 2026-09-17 | CNY 29,29 | +5,02 % | CNY 28,40 | CNY 29,69 | CNY 27,65 | 1,69M |
| 2026-09-16 | CNY 27,89 | +2,39 % | CNY 27,60 | CNY 28,87 | CNY 26,86 | 1,44M |
| 2026-09-15 | CNY 27,24 | +0,70 % | CNY 27,00 | CNY 27,90 | CNY 26,96 | 1,09M |
| 2026-09-14 | CNY 27,05 | -2,13 % | CNY 27,29 | CNY 27,88 | CNY 26,93 | 918,12K |
| 2026-09-11 | CNY 27,64 | -2,61 % | CNY 28,62 | CNY 28,70 | CNY 27,20 | 1,08M |
| 2026-09-10 | CNY 28,38 | -0,18 % | CNY 28,43 | CNY 28,77 | CNY 27,91 | 858,26K |
| 2026-09-09 | CNY 28,43 | -0,66 % | CNY 28,55 | CNY 28,82 | CNY 28,29 | 574,13K |
| 2026-09-08 | CNY 28,62 | -0,93 % | CNY 28,89 | CNY 29,37 | CNY 28,55 | 677,10K |
| 2026-09-07 | CNY 28,89 | +4,86 % | CNY 27,96 | CNY 29,10 | CNY 27,58 | 1,22M |
| 2026-09-04 | CNY 27,55 | -2,68 % | CNY 28,47 | CNY 29,00 | CNY 27,35 | 1,24M |
| 2026-09-03 | CNY 28,31 | -0,94 % | CNY 28,06 | CNY 29,47 | CNY 27,85 | 1,20M |
| 2026-09-02 | CNY 28,58 | -1,41 % | CNY 29,09 | CNY 29,09 | CNY 28,09 | 1,15M |
| 2026-09-01 | CNY 28,99 | -3,24 % | CNY 30,14 | CNY 30,16 | CNY 28,30 | 1,94M |
| 2026-08-31 | CNY 29,96 | +6,85 % | CNY 27,87 | CNY 30,56 | CNY 27,80 | 3,00M |
| 2026-08-28 | CNY 28,04 | -2,98 % | CNY 28,90 | CNY 29,31 | CNY 27,93 | 1,30M |
| 2026-08-27 | CNY 28,90 | +3,03 % | CNY 28,05 | CNY 29,14 | CNY 27,64 | 1,56M |
| 2026-08-26 | CNY 28,05 | +3,39 % | CNY 27,27 | CNY 28,45 | CNY 27,00 | 1,57M |
| 2026-08-25 | CNY 27,13 | -3,00 % | CNY 27,36 | CNY 28,10 | CNY 26,40 | 1,96M |
| 2026-08-24 | CNY 27,97 | -2,54 % | CNY 28,01 | CNY 28,85 | CNY 27,33 | 1,16M |
| 2026-08-21 | CNY 28,70 | -0,14 % | CNY 28,03 | CNY 28,97 | CNY 27,45 | 1,12M |
| 2026-08-20 | CNY 28,74 | +1,91 % | CNY 28,36 | CNY 29,44 | CNY 28,18 | 1,69M |
| 2026-08-19 | CNY 28,20 | -4,47 % | CNY 29,31 | CNY 29,65 | CNY 28,10 | 1,52M |
| 2026-08-18 | CNY 29,52 | -2,80 % | CNY 30,26 | CNY 30,37 | CNY 29,45 | 1,65M |
| 2026-08-17 | CNY 30,37 | +8,70 % | CNY 28,16 | CNY 30,42 | CNY 27,66 | 1,87M |
| 2026-08-14 | CNY 27,94 | -1,65 % | CNY 28,41 | CNY 28,51 | CNY 27,62 | 946,93K |
| 2026-08-13 | CNY 28,41 | -2,40 % | CNY 29,11 | CNY 29,45 | CNY 28,29 | 1,15M |
| 2026-08-12 | CNY 29,11 | +3,52 % | CNY 28,35 | CNY 29,27 | CNY 27,81 | 1,10M |
| 2026-08-11 | CNY 28,12 | +2,22 % | CNY 27,27 | CNY 28,57 | CNY 27,02 | 1,30M |
| 2026-08-10 | CNY 27,51 | +0,15 % | CNY 27,36 | CNY 27,66 | CNY 26,83 | 1,20M |
| 2026-08-07 | CNY 27,47 | +1,18 % | CNY 27,07 | CNY 27,49 | CNY 26,42 | 1,84M |
| 2026-08-06 | CNY 27,15 | +0,85 % | CNY 26,60 | CNY 27,37 | CNY 26,52 | 1,37M |
| 2026-08-05 | CNY 26,92 | +5,98 % | CNY 25,15 | CNY 27,15 | CNY 25,15 | 1,96M |
| 2026-08-04 | CNY 25,40 | +6,01 % | CNY 23,96 | CNY 25,81 | CNY 23,96 | 2,01M |
| 2026-08-03 | CNY 23,96 | +0,93 % | CNY 23,70 | CNY 24,45 | CNY 23,69 | 1,70M |
| 2026-07-31 | CNY 23,74 | +3,26 % | CNY 23,52 | CNY 24,50 | CNY 23,45 | 2,32M |
| 2026-07-30 | CNY 22,99 | -6,92 % | CNY 24,65 | CNY 25,19 | CNY 22,92 | 1,83M |
| 2026-07-29 | CNY 24,70 | +2,19 % | CNY 24,19 | CNY 25,10 | CNY 23,86 | 1,58M |
| 2026-07-28 | CNY 24,17 | -0,45 % | CNY 24,20 | CNY 25,54 | CNY 23,68 | 1,60M |
| 2026-07-27 | CNY 24,28 | +5,20 % | CNY 23,29 | CNY 24,73 | CNY 22,70 | 1,72M |
| 2026-07-24 | CNY 23,08 | -1,16 % | CNY 23,30 | CNY 23,52 | CNY 22,62 | 1,54M |
| 2026-07-23 | CNY 23,35 | +1,61 % | CNY 22,75 | CNY 23,70 | CNY 22,30 | 2,14M |
| 2026-07-22 | CNY 22,98 | -2,30 % | CNY 23,38 | CNY 23,77 | CNY 22,34 | 2,50M |
| 2026-07-21 | CNY 23,52 | +3,84 % | CNY 22,97 | CNY 23,52 | CNY 19,38 | 3,86M |
| 2026-07-20 | CNY 22,65 | -11,42 % | CNY 25,97 | CNY 26,44 | CNY 22,24 | 4,31M |
| 2026-07-17 | CNY 25,57 | -9,26 % | CNY 28,96 | CNY 28,96 | CNY 25,03 | 3,57M |
| 2026-07-16 | CNY 28,18 | -3,26 % | CNY 29,26 | CNY 29,74 | CNY 28,06 | 1,16M |
| 2026-07-15 | CNY 29,13 | -6,03 % | CNY 30,08 | CNY 30,99 | CNY 28,68 | 2,08M |
| 2026-07-14 | CNY 31,00 | +3,30 % | CNY 29,75 | CNY 31,55 | CNY 29,50 | 1,59M |
| 2026-07-13 | CNY 30,01 | -7,00 % | CNY 32,30 | CNY 32,60 | CNY 29,76 | 1,86M |
| 2026-07-10 | CNY 32,27 | -6,41 % | CNY 34,58 | CNY 34,58 | CNY 32,27 | 1,47M |
| 2026-07-09 | CNY 34,48 | +8,74 % | CNY 31,61 | CNY 35,20 | CNY 31,50 | 2,33M |
| 2026-07-08 | CNY 31,71 | -3,70 % | CNY 32,63 | CNY 33,42 | CNY 31,63 | 1,11M |
| 2026-07-07 | CNY 32,93 | -1,85 % | CNY 33,02 | CNY 34,79 | CNY 32,62 | 994,15K |
| 2026-07-06 | CNY 33,55 | -3,81 % | CNY 35,15 | CNY 35,16 | CNY 33,03 | 1,14M |
| 2026-07-03 | CNY 34,88 | +1,10 % | CNY 34,24 | CNY 35,70 | CNY 34,08 | 2,31M |
| 2026-07-02 | CNY 34,50 | -2,21 % | CNY 35,32 | CNY 36,50 | CNY 34,40 | 1,54M |
| 2026-07-01 | CNY 35,28 | +4,35 % | CNY 33,02 | CNY 36,50 | CNY 33,02 | 2,80M |
| 2026-06-30 | CNY 33,81 | +3,11 % | CNY 33,34 | CNY 33,89 | CNY 31,52 | 2,72M |
| 2026-06-29 | CNY 32,79 | -1,71 % | CNY 33,29 | CNY 33,99 | CNY 32,10 | 2,30M |
| 2026-06-26 | CNY 33,36 | -7,85 % | CNY 36,20 | CNY 36,93 | CNY 33,18 | 3,06M |
| 2026-06-25 | CNY 36,20 | +1,63 % | CNY 35,31 | CNY 37,88 | CNY 34,91 | 2,35M |
| 2026-06-24 | CNY 35,62 | -0,92 % | CNY 36,30 | CNY 36,62 | CNY 34,87 | 1,64M |
| 2026-06-23 | CNY 35,95 | -4,13 % | CNY 37,32 | CNY 37,61 | CNY 35,48 | 2,23M |
| 2026-06-22 | CNY 37,50 | -1,37 % | CNY 38,49 | CNY 38,50 | CNY 36,50 | 2,99M |
| 2026-06-18 | CNY 38,02 | -1,63 % | CNY 38,38 | CNY 38,70 | CNY 37,26 | 1,88M |
| 2026-06-17 | CNY 38,65 | -5,06 % | CNY 41,00 | CNY 41,00 | CNY 37,50 | 3,53M |
| 2026-06-16 | CNY 40,71 | +6,71 % | CNY 38,91 | CNY 41,00 | CNY 37,58 | 2,86M |
| 2026-06-15 | CNY 38,15 | +0,05 % | CNY 38,00 | CNY 38,71 | CNY 37,37 | 2,08M |
| 2026-06-12 | CNY 38,13 | -2,00 % | CNY 39,86 | CNY 39,94 | CNY 37,29 | 1,86M |
| 2026-06-11 | CNY 38,91 | +4,51 % | CNY 36,89 | CNY 39,44 | CNY 36,48 | 2,72M |
| 2026-06-10 | CNY 37,23 | -0,40 % | CNY 36,51 | CNY 39,37 | CNY 36,00 | 2,41M |
| 2026-06-09 | CNY 37,38 | -0,08 % | CNY 38,00 | CNY 38,11 | CNY 36,20 | 2,07M |
| 2026-06-08 | CNY 37,41 | -4,18 % | CNY 38,00 | CNY 38,50 | CNY 36,50 | 2,99M |
| 2026-06-05 | CNY 39,04 | +3,55 % | CNY 37,70 | CNY 41,60 | CNY 37,70 | 4,10M |
| 2026-06-04 | CNY 37,70 | +0,69 % | CNY 37,44 | CNY 37,96 | CNY 35,80 | 2,71M |
| 2026-06-03 | CNY 37,44 | -4,25 % | CNY 38,50 | CNY 39,06 | CNY 36,74 | 3,32M |
| 2026-06-02 | CNY 39,10 | +4,83 % | CNY 37,53 | CNY 39,50 | CNY 37,02 | 4,04M |
| 2026-06-01 | CNY 37,30 | +5,37 % | CNY 34,30 | CNY 38,35 | CNY 33,50 | 4,47M |
| 2026-05-29 | CNY 35,40 | +5,23 % | CNY 33,09 | CNY 37,49 | CNY 33,09 | 4,57M |
| 2026-05-28 | CNY 33,64 | +3,44 % | CNY 32,20 | CNY 35,10 | CNY 32,20 | 3,62M |
| 2026-05-27 | CNY 32,52 | -2,46 % | CNY 33,30 | CNY 33,77 | CNY 32,16 | 1,03M |
| 2026-05-26 | CNY 33,34 | -2,23 % | CNY 34,30 | CNY 34,30 | CNY 32,64 | 1,75M |