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