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