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 28,33 | -1,60 % | CNY 28,90 | CNY 30,16 | CNY 28,28 | 1,04M |
| 2026-09-29 | CNY 28,79 | -0,24 % | CNY 28,57 | CNY 29,60 | CNY 28,47 | 1,29M |
| 2026-09-28 | CNY 28,86 | -2,04 % | CNY 29,75 | CNY 29,75 | CNY 28,61 | 1,38M |
| 2026-09-24 | CNY 29,46 | -1,80 % | CNY 30,43 | CNY 30,86 | CNY 29,27 | 1,09M |
| 2026-09-23 | CNY 30,00 | +1,83 % | CNY 29,55 | CNY 30,49 | CNY 29,13 | 1,28M |
| 2026-09-22 | CNY 29,46 | +2,94 % | CNY 29,50 | CNY 30,60 | CNY 28,85 | 1,91M |
| 2026-09-21 | CNY 28,62 | +2,88 % | CNY 27,92 | CNY 29,94 | CNY 27,82 | 1,24M |
| 2026-09-18 | CNY 27,82 | +3,00 % | CNY 26,97 | CNY 27,86 | CNY 26,95 | 973,87K |
| 2026-09-17 | CNY 27,01 | +0,30 % | CNY 26,93 | CNY 27,23 | CNY 26,50 | 1,06M |
| 2026-09-16 | CNY 26,93 | +1,20 % | CNY 26,24 | CNY 27,27 | CNY 26,20 | 1,16M |
| 2026-09-15 | CNY 26,61 | -2,17 % | CNY 27,30 | CNY 27,36 | CNY 26,61 | 638,54K |
| 2026-09-14 | CNY 27,20 | -0,62 % | CNY 27,20 | CNY 27,56 | CNY 26,60 | 822,03K |
| 2026-09-11 | CNY 27,37 | -2,32 % | CNY 27,92 | CNY 27,98 | CNY 26,58 | 933,16K |
| 2026-09-10 | CNY 28,02 | -0,07 % | CNY 27,87 | CNY 28,50 | CNY 27,50 | 1,11M |
| 2026-09-09 | CNY 28,04 | -0,14 % | CNY 28,24 | CNY 28,47 | CNY 27,86 | 934,21K |
| 2026-09-08 | CNY 28,08 | -0,60 % | CNY 28,27 | CNY 28,52 | CNY 27,91 | 1,14M |
| 2026-09-07 | CNY 28,25 | -0,07 % | CNY 28,50 | CNY 28,90 | CNY 27,65 | 2,12M |
| 2026-09-04 | CNY 28,27 | -2,11 % | CNY 28,88 | CNY 30,98 | CNY 28,10 | 2,39M |
| 2026-09-03 | CNY 28,88 | -2,56 % | CNY 29,60 | CNY 32,20 | CNY 28,40 | 2,11M |
| 2026-09-02 | CNY 29,64 | +2,38 % | CNY 28,66 | CNY 29,98 | CNY 28,53 | 1,47M |
| 2026-09-01 | CNY 28,95 | -2,29 % | CNY 29,55 | CNY 29,81 | CNY 28,50 | 1,09M |
| 2026-08-31 | CNY 29,63 | +2,95 % | CNY 28,08 | CNY 30,17 | CNY 28,08 | 1,97M |
| 2026-08-28 | CNY 28,78 | +1,02 % | CNY 28,66 | CNY 29,20 | CNY 28,25 | 1,00M |
| 2026-08-27 | CNY 28,49 | -0,18 % | CNY 28,31 | CNY 28,88 | CNY 27,69 | 1,13M |
| 2026-08-26 | CNY 28,54 | +0,21 % | CNY 28,48 | CNY 28,95 | CNY 27,75 | 888,07K |
| 2026-08-25 | CNY 28,48 | +2,15 % | CNY 27,50 | CNY 28,73 | CNY 27,16 | 1,19M |
| 2026-08-24 | CNY 27,88 | -1,90 % | CNY 28,14 | CNY 28,99 | CNY 27,42 | 1,21M |
| 2026-08-21 | CNY 28,42 | -0,11 % | CNY 27,80 | CNY 30,00 | CNY 27,61 | 1,29M |
| 2026-08-20 | CNY 28,45 | +1,43 % | CNY 28,29 | CNY 28,96 | CNY 28,00 | 1,16M |
| 2026-08-19 | CNY 28,05 | -5,97 % | CNY 30,24 | CNY 31,86 | CNY 27,55 | 1,96M |
| 2026-08-18 | CNY 29,83 | -2,32 % | CNY 30,65 | CNY 30,88 | CNY 29,30 | 1,31M |
| 2026-08-17 | CNY 30,54 | +5,35 % | CNY 29,25 | CNY 30,88 | CNY 28,51 | 1,71M |
| 2026-08-14 | CNY 28,99 | -1,73 % | CNY 29,08 | CNY 29,99 | CNY 28,50 | 1,69M |
| 2026-08-13 | CNY 29,50 | -2,41 % | CNY 30,24 | CNY 30,58 | CNY 29,34 | 1,22M |
| 2026-08-12 | CNY 30,23 | +2,02 % | CNY 29,52 | CNY 30,48 | CNY 29,52 | 1,02M |
| 2026-08-11 | CNY 29,63 | +0,82 % | CNY 29,30 | CNY 30,31 | CNY 28,61 | 1,89M |
| 2026-08-10 | CNY 29,39 | +0,69 % | CNY 29,19 | CNY 29,48 | CNY 28,52 | 1,81M |
| 2026-08-07 | CNY 29,19 | +1,78 % | CNY 28,70 | CNY 29,45 | CNY 28,20 | 1,30M |
| 2026-08-06 | CNY 28,68 | +2,61 % | CNY 27,79 | CNY 29,30 | CNY 27,70 | 1,69M |
| 2026-08-05 | CNY 27,95 | +1,64 % | CNY 27,70 | CNY 28,87 | CNY 27,51 | 1,31M |
| 2026-08-04 | CNY 27,50 | +3,85 % | CNY 27,00 | CNY 27,96 | CNY 26,48 | 1,87M |
| 2026-08-03 | CNY 26,48 | +5,25 % | CNY 24,99 | CNY 26,78 | CNY 24,95 | 2,17M |
| 2026-07-31 | CNY 25,16 | +5,76 % | CNY 25,61 | CNY 26,49 | CNY 24,63 | 1,79M |
| 2026-07-30 | CNY 23,79 | -4,46 % | CNY 24,94 | CNY 25,39 | CNY 23,45 | 1,81M |
| 2026-07-29 | CNY 24,90 | 0,00 % | CNY 25,10 | CNY 25,26 | CNY 23,85 | 2,02M |
| 2026-07-28 | CNY 24,90 | -4,27 % | CNY 25,95 | CNY 26,19 | CNY 24,80 | 1,71M |
| 2026-07-27 | CNY 26,01 | +2,48 % | CNY 24,98 | CNY 26,20 | CNY 24,98 | 1,31M |
| 2026-07-24 | CNY 25,38 | -1,70 % | CNY 25,52 | CNY 25,90 | CNY 24,91 | 1,19M |
| 2026-07-23 | CNY 25,82 | +2,26 % | CNY 25,16 | CNY 26,20 | CNY 24,71 | 1,53M |
| 2026-07-22 | CNY 25,25 | -2,81 % | CNY 26,01 | CNY 26,50 | CNY 25,03 | 1,80M |
| 2026-07-21 | CNY 25,98 | +4,63 % | CNY 25,14 | CNY 26,38 | CNY 22,02 | 3,20M |
| 2026-07-20 | CNY 24,83 | -7,04 % | CNY 27,72 | CNY 27,98 | CNY 24,36 | 3,47M |
| 2026-07-17 | CNY 26,71 | -11,67 % | CNY 30,07 | CNY 30,39 | CNY 26,54 | 3,07M |
| 2026-07-16 | CNY 30,24 | -4,06 % | CNY 31,16 | CNY 31,99 | CNY 30,05 | 2,20M |
| 2026-07-15 | CNY 31,52 | -4,80 % | CNY 33,11 | CNY 33,62 | CNY 31,23 | 2,14M |
| 2026-07-14 | CNY 33,11 | +2,67 % | CNY 32,20 | CNY 33,96 | CNY 31,14 | 2,66M |
| 2026-07-13 | CNY 32,25 | -9,84 % | CNY 34,16 | CNY 35,89 | CNY 32,20 | 2,76M |
| 2026-07-10 | CNY 35,77 | +2,14 % | CNY 35,67 | CNY 38,78 | CNY 34,40 | 3,59M |
| 2026-07-09 | CNY 35,02 | -2,70 % | CNY 32,51 | CNY 37,33 | CNY 32,51 | 3,49M |
| 2026-07-08 | CNY 35,99 | -3,25 % | CNY 37,00 | CNY 37,71 | CNY 35,51 | 3,04M |
| 2026-07-07 | CNY 37,20 | -14,29 % | CNY 42,83 | CNY 43,72 | CNY 37,00 | 4,50M |
| 2026-07-06 | CNY 43,40 | -7,21 % | CNY 46,63 | CNY 46,95 | CNY 42,62 | 3,17M |
| 2026-07-03 | CNY 46,77 | +5,03 % | CNY 44,53 | CNY 47,88 | CNY 43,45 | 3,55M |
| 2026-07-02 | CNY 44,53 | -4,17 % | CNY 45,50 | CNY 46,99 | CNY 44,28 | 4,13M |
| 2026-07-01 | CNY 46,47 | +4,66 % | CNY 44,98 | CNY 47,49 | CNY 42,81 | 6,03M |
| 2026-06-30 | CNY 44,40 | +12,58 % | CNY 39,79 | CNY 44,80 | CNY 39,13 | 6,24M |
| 2026-06-29 | CNY 39,44 | +6,62 % | CNY 36,20 | CNY 39,92 | CNY 36,20 | 5,57M |
| 2026-06-26 | CNY 36,99 | +11,68 % | CNY 32,95 | CNY 38,87 | CNY 32,95 | 6,38M |
| 2026-06-25 | CNY 33,12 | +0,55 % | CNY 34,00 | CNY 34,64 | CNY 32,25 | 2,18M |
| 2026-06-24 | CNY 32,94 | -3,91 % | CNY 34,00 | CNY 34,67 | CNY 32,35 | 1,60M |
| 2026-06-23 | CNY 34,28 | +0,15 % | CNY 34,19 | CNY 34,75 | CNY 33,50 | 1,64M |
| 2026-06-22 | CNY 34,23 | -0,73 % | CNY 34,00 | CNY 34,48 | CNY 32,25 | 2,63M |
| 2026-06-18 | CNY 34,48 | -2,21 % | CNY 34,56 | CNY 35,41 | CNY 34,22 | 1,76M |
| 2026-06-17 | CNY 35,26 | -3,53 % | CNY 36,85 | CNY 36,85 | CNY 34,50 | 1,93M |
| 2026-06-16 | CNY 36,55 | +2,99 % | CNY 35,27 | CNY 37,20 | CNY 35,27 | 1,98M |
| 2026-06-15 | CNY 35,49 | +2,34 % | CNY 35,05 | CNY 36,40 | CNY 34,50 | 2,17M |
| 2026-06-12 | CNY 34,68 | +1,70 % | CNY 35,00 | CNY 35,57 | CNY 34,24 | 2,04M |
| 2026-06-11 | CNY 34,10 | -0,90 % | CNY 33,60 | CNY 34,93 | CNY 33,31 | 1,79M |
| 2026-06-10 | CNY 34,41 | -4,76 % | CNY 35,81 | CNY 37,73 | CNY 33,82 | 3,10M |
| 2026-06-09 | CNY 36,13 | +4,33 % | CNY 35,28 | CNY 38,28 | CNY 35,22 | 3,47M |
| 2026-06-08 | CNY 34,63 | -0,03 % | CNY 32,82 | CNY 35,96 | CNY 32,80 | 1,80M |
| 2026-06-05 | CNY 34,64 | +0,99 % | CNY 33,96 | CNY 35,40 | CNY 32,67 | 1,48M |
| 2026-06-04 | CNY 34,30 | -0,58 % | CNY 34,51 | CNY 38,13 | CNY 33,81 | 3,06M |
| 2026-06-03 | CNY 34,50 | +1,32 % | CNY 34,20 | CNY 35,00 | CNY 32,52 | 2,18M |
| 2026-06-02 | CNY 34,05 | -1,30 % | CNY 34,78 | CNY 34,84 | CNY 33,20 | 1,10M |
| 2026-06-01 | CNY 34,50 | +4,83 % | CNY 33,75 | CNY 35,50 | CNY 32,79 | 1,56M |
| 2026-05-29 | CNY 32,91 | -4,77 % | CNY 35,05 | CNY 35,50 | CNY 32,78 | 1,45M |
| 2026-05-28 | CNY 34,56 | -3,92 % | CNY 36,56 | CNY 36,56 | CNY 33,36 | 1,51M |
| 2026-05-27 | CNY 35,97 | +3,66 % | CNY 35,56 | CNY 36,26 | CNY 34,82 | 2,03M |
| 2026-05-26 | CNY 34,70 | -9,75 % | CNY 38,03 | CNY 38,03 | CNY 34,06 | 2,94M |