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