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 28,84 | -2,20 % | CNY 29,67 | CNY 29,83 | CNY 28,50 | 2,44M |
| 2026-09-29 | CNY 29,49 | -1,93 % | CNY 29,88 | CNY 30,83 | CNY 29,40 | 2,90M |
| 2026-09-28 | CNY 30,07 | -11,77 % | CNY 33,40 | CNY 33,40 | CNY 29,03 | 5,75M |
| 2026-09-24 | CNY 34,08 | +2,96 % | CNY 32,80 | CNY 36,00 | CNY 31,10 | 7,40M |
| 2026-09-23 | CNY 33,10 | +8,92 % | CNY 30,39 | CNY 33,68 | CNY 29,78 | 4,88M |
| 2026-09-22 | CNY 30,39 | -1,49 % | CNY 30,66 | CNY 31,60 | CNY 30,00 | 3,99M |
| 2026-09-21 | CNY 30,85 | +12,88 % | CNY 27,52 | CNY 32,54 | CNY 27,41 | 4,71M |
| 2026-09-18 | CNY 27,33 | +4,07 % | CNY 26,45 | CNY 27,40 | CNY 26,12 | 1,20M |
| 2026-09-17 | CNY 26,26 | -1,28 % | CNY 26,66 | CNY 26,69 | CNY 25,85 | 804,73K |
| 2026-09-16 | CNY 26,60 | +1,80 % | CNY 26,16 | CNY 26,76 | CNY 25,76 | 1,01M |
| 2026-09-15 | CNY 26,13 | +0,27 % | CNY 26,16 | CNY 26,81 | CNY 25,87 | 1,04M |
| 2026-09-14 | CNY 26,06 | -0,31 % | CNY 25,93 | CNY 26,32 | CNY 25,63 | 1,08M |
| 2026-09-11 | CNY 26,14 | -1,88 % | CNY 26,38 | CNY 26,39 | CNY 25,62 | 1,53M |
| 2026-09-10 | CNY 26,64 | -1,52 % | CNY 26,81 | CNY 27,06 | CNY 26,33 | 1,76M |
| 2026-09-09 | CNY 27,05 | +0,11 % | CNY 27,11 | CNY 27,74 | CNY 26,81 | 1,23M |
| 2026-09-08 | CNY 27,02 | -0,52 % | CNY 27,38 | CNY 27,48 | CNY 26,88 | 714,11K |
| 2026-09-07 | CNY 27,16 | +0,59 % | CNY 27,09 | CNY 27,49 | CNY 26,96 | 711,18K |
| 2026-09-04 | CNY 27,00 | -0,52 % | CNY 27,20 | CNY 28,01 | CNY 26,86 | 1,14M |
| 2026-09-03 | CNY 27,14 | -1,84 % | CNY 28,20 | CNY 28,20 | CNY 26,90 | 1,06M |
| 2026-09-02 | CNY 27,65 | +0,29 % | CNY 27,46 | CNY 28,10 | CNY 26,88 | 2,15M |
| 2026-09-01 | CNY 27,57 | -2,30 % | CNY 28,43 | CNY 28,43 | CNY 27,40 | 1,14M |
| 2026-08-31 | CNY 28,22 | -1,67 % | CNY 28,00 | CNY 28,54 | CNY 27,21 | 1,56M |
| 2026-08-28 | CNY 28,70 | +1,85 % | CNY 28,18 | CNY 28,88 | CNY 28,18 | 977,03K |
| 2026-08-27 | CNY 28,18 | +1,26 % | CNY 27,91 | CNY 28,45 | CNY 27,61 | 889,94K |
| 2026-08-26 | CNY 27,83 | -1,70 % | CNY 28,77 | CNY 28,77 | CNY 27,80 | 729,34K |
| 2026-08-25 | CNY 28,31 | +2,13 % | CNY 27,31 | CNY 28,47 | CNY 27,05 | 1,05M |
| 2026-08-24 | CNY 27,72 | -2,05 % | CNY 28,53 | CNY 28,56 | CNY 27,18 | 1,24M |
| 2026-08-21 | CNY 28,30 | -0,88 % | CNY 28,49 | CNY 28,74 | CNY 27,86 | 1,13M |
| 2026-08-20 | CNY 28,55 | +1,75 % | CNY 28,30 | CNY 28,83 | CNY 27,79 | 945,32K |
| 2026-08-19 | CNY 28,06 | -5,23 % | CNY 29,46 | CNY 29,70 | CNY 27,81 | 1,12M |
| 2026-08-18 | CNY 29,61 | -2,02 % | CNY 30,35 | CNY 30,35 | CNY 29,25 | 788,89K |
| 2026-08-17 | CNY 30,22 | +3,56 % | CNY 29,58 | CNY 30,36 | CNY 28,95 | 1,38M |
| 2026-08-14 | CNY 29,18 | +1,46 % | CNY 28,88 | CNY 29,51 | CNY 28,81 | 1,06M |
| 2026-08-13 | CNY 28,76 | -3,81 % | CNY 30,20 | CNY 30,25 | CNY 28,69 | 1,34M |
| 2026-08-12 | CNY 29,90 | +4,00 % | CNY 28,61 | CNY 30,32 | CNY 28,61 | 1,32M |
| 2026-08-11 | CNY 28,75 | +0,67 % | CNY 28,19 | CNY 29,27 | CNY 27,82 | 1,07M |
| 2026-08-10 | CNY 28,56 | +1,35 % | CNY 28,49 | CNY 28,78 | CNY 27,45 | 1,30M |
| 2026-08-07 | CNY 28,18 | +1,26 % | CNY 28,02 | CNY 28,26 | CNY 27,13 | 1,11M |
| 2026-08-06 | CNY 27,83 | +1,46 % | CNY 27,62 | CNY 28,26 | CNY 27,22 | 1,16M |
| 2026-08-05 | CNY 27,43 | +2,89 % | CNY 26,41 | CNY 27,72 | CNY 26,38 | 1,52M |
| 2026-08-04 | CNY 26,66 | +1,45 % | CNY 26,72 | CNY 26,98 | CNY 26,00 | 1,92M |
| 2026-08-03 | CNY 26,28 | +4,37 % | CNY 25,37 | CNY 26,50 | CNY 25,04 | 1,57M |
| 2026-07-31 | CNY 25,18 | +4,18 % | CNY 24,80 | CNY 25,58 | CNY 24,64 | 1,51M |
| 2026-07-30 | CNY 24,17 | -3,74 % | CNY 25,10 | CNY 25,30 | CNY 23,70 | 1,60M |
| 2026-07-29 | CNY 25,11 | +0,32 % | CNY 25,03 | CNY 25,30 | CNY 24,30 | 1,45M |
| 2026-07-28 | CNY 25,03 | -1,73 % | CNY 25,11 | CNY 25,71 | CNY 24,80 | 1,17M |
| 2026-07-27 | CNY 25,47 | +4,34 % | CNY 24,12 | CNY 25,59 | CNY 24,12 | 1,21M |
| 2026-07-24 | CNY 24,41 | -2,79 % | CNY 24,55 | CNY 25,12 | CNY 24,30 | 1,55M |
| 2026-07-23 | CNY 25,11 | +1,50 % | CNY 24,55 | CNY 25,28 | CNY 24,55 | 1,45M |
| 2026-07-22 | CNY 24,74 | -1,71 % | CNY 24,80 | CNY 25,36 | CNY 24,40 | 2,25M |
| 2026-07-21 | CNY 25,17 | +5,09 % | CNY 24,63 | CNY 25,21 | CNY 22,46 | 3,76M |
| 2026-07-20 | CNY 23,95 | -9,35 % | CNY 26,67 | CNY 27,27 | CNY 23,82 | 2,87M |
| 2026-07-17 | CNY 26,42 | -6,97 % | CNY 28,39 | CNY 28,39 | CNY 26,14 | 1,59M |
| 2026-07-16 | CNY 28,40 | -2,17 % | CNY 28,78 | CNY 29,33 | CNY 28,35 | 1,10M |
| 2026-07-15 | CNY 29,03 | -1,29 % | CNY 29,19 | CNY 30,14 | CNY 28,81 | 1,30M |
| 2026-07-14 | CNY 29,41 | +0,72 % | CNY 29,27 | CNY 29,58 | CNY 28,28 | 1,65M |
| 2026-07-13 | CNY 29,20 | -11,92 % | CNY 32,88 | CNY 33,05 | CNY 28,89 | 2,60M |
| 2026-07-10 | CNY 33,15 | +6,22 % | CNY 31,03 | CNY 34,50 | CNY 30,90 | 2,55M |
| 2026-07-09 | CNY 31,21 | +2,09 % | CNY 30,57 | CNY 31,29 | CNY 29,48 | 1,24M |
| 2026-07-08 | CNY 30,57 | -1,07 % | CNY 30,90 | CNY 31,53 | CNY 30,44 | 1,25M |
| 2026-07-07 | CNY 30,90 | -4,72 % | CNY 31,78 | CNY 32,80 | CNY 30,65 | 1,41M |
| 2026-07-06 | CNY 32,43 | -5,04 % | CNY 34,46 | CNY 34,51 | CNY 31,85 | 1,50M |
| 2026-07-03 | CNY 34,15 | +3,45 % | CNY 33,04 | CNY 34,68 | CNY 32,86 | 1,60M |
| 2026-07-02 | CNY 33,01 | -2,63 % | CNY 34,00 | CNY 35,20 | CNY 32,92 | 1,57M |
| 2026-07-01 | CNY 33,90 | +2,39 % | CNY 36,08 | CNY 36,28 | CNY 33,15 | 1,65M |
| 2026-06-30 | CNY 33,11 | +4,84 % | CNY 31,45 | CNY 33,49 | CNY 31,31 | 1,52M |
| 2026-06-29 | CNY 31,58 | -3,16 % | CNY 32,49 | CNY 33,18 | CNY 30,92 | 2,19M |
| 2026-06-26 | CNY 32,61 | -3,09 % | CNY 33,31 | CNY 33,61 | CNY 32,28 | 1,48M |
| 2026-06-25 | CNY 33,65 | 0,00 % | CNY 33,77 | CNY 34,20 | CNY 32,71 | 2,01M |
| 2026-06-24 | CNY 33,65 | -1,67 % | CNY 27,39 | CNY 34,43 | CNY 27,39 | 2,00M |
| 2026-06-23 | CNY 34,22 | -1,67 % | CNY 34,51 | CNY 35,06 | CNY 33,78 | 1,38M |
| 2026-06-22 | CNY 34,80 | -4,92 % | CNY 36,00 | CNY 36,60 | CNY 33,80 | 2,51M |
| 2026-06-18 | CNY 36,60 | +2,21 % | CNY 35,86 | CNY 37,79 | CNY 35,58 | 2,31M |
| 2026-06-17 | CNY 35,81 | -2,87 % | CNY 36,05 | CNY 36,73 | CNY 35,54 | 2,27M |
| 2026-06-16 | CNY 36,87 | -6,18 % | CNY 39,37 | CNY 39,37 | CNY 36,04 | 3,99M |
| 2026-06-15 | CNY 39,30 | +9,08 % | CNY 35,67 | CNY 39,50 | CNY 35,02 | 3,86M |
| 2026-06-12 | CNY 36,03 | +2,18 % | CNY 34,99 | CNY 36,66 | CNY 34,99 | 1,48M |
| 2026-06-11 | CNY 35,26 | -1,15 % | CNY 35,27 | CNY 35,99 | CNY 34,72 | 1,16M |
| 2026-06-10 | CNY 35,67 | -0,53 % | CNY 35,52 | CNY 36,10 | CNY 34,71 | 1,69M |
| 2026-06-09 | CNY 35,86 | -0,39 % | CNY 36,36 | CNY 36,66 | CNY 35,38 | 1,14M |
| 2026-06-08 | CNY 36,00 | -3,79 % | CNY 36,46 | CNY 37,86 | CNY 35,21 | 1,69M |
| 2026-06-05 | CNY 37,42 | +2,21 % | CNY 37,00 | CNY 38,19 | CNY 35,67 | 1,99M |
| 2026-06-04 | CNY 36,61 | -1,67 % | CNY 37,00 | CNY 37,95 | CNY 36,18 | 1,20M |
| 2026-06-03 | CNY 37,23 | +0,30 % | CNY 37,80 | CNY 38,48 | CNY 36,76 | 1,68M |
| 2026-06-02 | CNY 37,12 | +0,05 % | CNY 36,83 | CNY 37,72 | CNY 35,40 | 2,06M |
| 2026-06-01 | CNY 37,10 | -1,93 % | CNY 37,79 | CNY 38,84 | CNY 36,89 | 1,74M |
| 2026-05-29 | CNY 37,83 | -9,71 % | CNY 42,21 | CNY 42,21 | CNY 37,73 | 2,40M |
| 2026-05-28 | CNY 41,90 | +1,82 % | CNY 41,33 | CNY 42,43 | CNY 40,12 | 1,57M |
| 2026-05-27 | CNY 41,15 | -5,12 % | CNY 43,20 | CNY 43,37 | CNY 40,76 | 1,77M |
| 2026-05-26 | CNY 43,37 | -1,97 % | CNY 43,26 | CNY 44,21 | CNY 41,32 | 3,31M |