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