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 29,00 | -0,75 % | CNY 29,19 | CNY 29,85 | CNY 28,91 | 1,41M |
| 2026-09-29 | CNY 29,22 | +2,24 % | CNY 29,01 | CNY 29,43 | CNY 28,26 | 1,73M |
| 2026-09-28 | CNY 28,58 | -2,76 % | CNY 29,35 | CNY 29,35 | CNY 27,90 | 2,59M |
| 2026-09-24 | CNY 29,39 | -0,20 % | CNY 29,29 | CNY 30,20 | CNY 28,80 | 2,71M |
| 2026-09-23 | CNY 29,45 | +2,08 % | CNY 29,36 | CNY 29,88 | CNY 28,60 | 2,89M |
| 2026-09-22 | CNY 28,85 | +2,82 % | CNY 28,60 | CNY 30,46 | CNY 28,48 | 4,71M |
| 2026-09-21 | CNY 28,06 | +2,26 % | CNY 27,45 | CNY 28,45 | CNY 27,00 | 1,88M |
| 2026-09-18 | CNY 27,44 | +0,96 % | CNY 27,26 | CNY 27,57 | CNY 27,01 | 1,07M |
| 2026-09-17 | CNY 27,18 | +0,89 % | CNY 27,14 | CNY 27,40 | CNY 26,80 | 939,43K |
| 2026-09-16 | CNY 26,94 | +0,30 % | CNY 27,01 | CNY 27,28 | CNY 26,20 | 1,56M |
| 2026-09-15 | CNY 26,86 | -4,07 % | CNY 28,26 | CNY 28,26 | CNY 26,80 | 2,44M |
| 2026-09-14 | CNY 28,00 | -3,58 % | CNY 28,86 | CNY 28,86 | CNY 27,79 | 2,32M |
| 2026-09-11 | CNY 29,04 | +0,48 % | CNY 28,29 | CNY 29,27 | CNY 27,88 | 2,14M |
| 2026-09-10 | CNY 28,90 | -6,59 % | CNY 30,80 | CNY 30,80 | CNY 28,80 | 3,47M |
| 2026-09-09 | CNY 30,94 | +9,72 % | CNY 28,48 | CNY 32,40 | CNY 27,55 | 5,42M |
| 2026-09-08 | CNY 28,20 | +3,30 % | CNY 27,80 | CNY 29,19 | CNY 27,01 | 2,37M |
| 2026-09-07 | CNY 27,30 | +1,49 % | CNY 26,61 | CNY 27,60 | CNY 26,61 | 1,18M |
| 2026-09-04 | CNY 26,90 | -4,10 % | CNY 28,40 | CNY 28,40 | CNY 26,68 | 2,27M |
| 2026-09-03 | CNY 28,05 | -1,13 % | CNY 28,19 | CNY 28,70 | CNY 27,71 | 1,35M |
| 2026-09-02 | CNY 28,37 | -2,04 % | CNY 28,92 | CNY 29,22 | CNY 28,02 | 1,51M |
| 2026-09-01 | CNY 28,96 | +3,72 % | CNY 27,92 | CNY 29,19 | CNY 27,66 | 2,40M |
| 2026-08-31 | CNY 27,92 | -1,24 % | CNY 28,01 | CNY 28,46 | CNY 27,68 | 1,69M |
| 2026-08-28 | CNY 28,27 | +1,95 % | CNY 27,91 | CNY 29,00 | CNY 27,41 | 2,70M |
| 2026-08-27 | CNY 27,73 | -4,31 % | CNY 28,08 | CNY 28,98 | CNY 26,80 | 3,68M |
| 2026-08-26 | CNY 28,98 | -1,26 % | CNY 29,60 | CNY 30,20 | CNY 28,80 | 1,69M |
| 2026-08-25 | CNY 29,35 | -0,17 % | CNY 29,11 | CNY 29,64 | CNY 28,51 | 1,05M |
| 2026-08-24 | CNY 29,40 | +0,51 % | CNY 29,50 | CNY 29,63 | CNY 28,88 | 1,31M |
| 2026-08-21 | CNY 29,25 | +1,14 % | CNY 28,99 | CNY 29,56 | CNY 27,95 | 1,51M |
| 2026-08-20 | CNY 28,92 | 0,00 % | CNY 29,21 | CNY 29,79 | CNY 28,60 | 1,28M |
| 2026-08-19 | CNY 28,92 | -5,18 % | CNY 29,89 | CNY 30,46 | CNY 28,84 | 2,13M |
| 2026-08-18 | CNY 30,50 | -0,68 % | CNY 30,70 | CNY 30,77 | CNY 30,11 | 1,40M |
| 2026-08-17 | CNY 30,71 | +2,13 % | CNY 30,19 | CNY 30,87 | CNY 29,74 | 1,53M |
| 2026-08-14 | CNY 30,07 | +2,35 % | CNY 29,39 | CNY 30,18 | CNY 29,25 | 1,69M |
| 2026-08-13 | CNY 29,38 | -0,34 % | CNY 29,50 | CNY 30,48 | CNY 29,38 | 1,85M |
| 2026-08-12 | CNY 29,48 | +0,51 % | CNY 29,00 | CNY 29,88 | CNY 29,00 | 1,35M |
| 2026-08-11 | CNY 29,33 | -0,74 % | CNY 29,18 | CNY 29,93 | CNY 29,18 | 1,57M |
| 2026-08-10 | CNY 29,55 | -2,31 % | CNY 30,38 | CNY 30,46 | CNY 29,21 | 2,03M |
| 2026-08-07 | CNY 30,25 | +1,31 % | CNY 30,00 | CNY 30,36 | CNY 28,66 | 2,80M |
| 2026-08-06 | CNY 29,86 | +1,05 % | CNY 29,40 | CNY 29,98 | CNY 29,11 | 1,96M |
| 2026-08-05 | CNY 29,55 | +2,60 % | CNY 29,24 | CNY 29,62 | CNY 28,52 | 2,86M |
| 2026-08-04 | CNY 28,80 | +8,11 % | CNY 26,98 | CNY 29,36 | CNY 26,54 | 3,39M |
| 2026-08-03 | CNY 26,64 | -3,27 % | CNY 27,90 | CNY 28,50 | CNY 26,14 | 3,16M |
| 2026-07-31 | CNY 27,54 | +2,38 % | CNY 29,04 | CNY 29,10 | CNY 27,46 | 2,59M |
| 2026-07-30 | CNY 26,90 | -6,01 % | CNY 28,62 | CNY 28,98 | CNY 26,90 | 3,03M |
| 2026-07-29 | CNY 28,62 | +2,21 % | CNY 28,00 | CNY 29,19 | CNY 27,20 | 3,97M |
| 2026-07-28 | CNY 28,00 | +3,59 % | CNY 26,50 | CNY 28,69 | CNY 26,49 | 3,39M |
| 2026-07-27 | CNY 27,03 | +8,64 % | CNY 24,73 | CNY 28,01 | CNY 24,73 | 3,28M |
| 2026-07-24 | CNY 24,88 | -2,85 % | CNY 25,63 | CNY 25,72 | CNY 24,70 | 1,59M |
| 2026-07-23 | CNY 25,61 | +4,11 % | CNY 24,50 | CNY 26,30 | CNY 24,40 | 2,32M |
| 2026-07-22 | CNY 24,60 | +2,67 % | CNY 24,56 | CNY 25,98 | CNY 24,22 | 3,49M |
| 2026-07-21 | CNY 23,96 | +1,83 % | CNY 23,98 | CNY 24,13 | CNY 21,34 | 3,60M |
| 2026-07-20 | CNY 23,53 | -8,09 % | CNY 25,68 | CNY 26,23 | CNY 23,06 | 3,52M |
| 2026-07-17 | CNY 25,60 | -8,34 % | CNY 28,27 | CNY 28,27 | CNY 25,33 | 2,97M |
| 2026-07-16 | CNY 27,93 | -3,36 % | CNY 28,20 | CNY 28,80 | CNY 27,79 | 1,73M |
| 2026-07-15 | CNY 28,90 | -0,34 % | CNY 28,69 | CNY 29,50 | CNY 28,39 | 1,43M |
| 2026-07-14 | CNY 29,00 | +2,73 % | CNY 28,74 | CNY 29,17 | CNY 27,73 | 1,89M |
| 2026-07-13 | CNY 28,23 | -3,91 % | CNY 29,17 | CNY 29,64 | CNY 28,01 | 2,40M |
| 2026-07-10 | CNY 29,38 | +0,65 % | CNY 29,82 | CNY 30,41 | CNY 28,60 | 2,57M |
| 2026-07-09 | CNY 29,19 | +1,71 % | CNY 29,11 | CNY 29,45 | CNY 28,10 | 1,98M |
| 2026-07-08 | CNY 28,70 | -3,33 % | CNY 29,79 | CNY 29,85 | CNY 28,25 | 1,70M |
| 2026-07-07 | CNY 29,69 | -2,11 % | CNY 30,21 | CNY 30,52 | CNY 29,28 | 1,64M |
| 2026-07-06 | CNY 30,33 | -2,79 % | CNY 31,20 | CNY 32,07 | CNY 29,51 | 3,06M |
| 2026-07-03 | CNY 31,20 | -5,11 % | CNY 32,88 | CNY 33,34 | CNY 30,87 | 4,58M |
| 2026-07-02 | CNY 32,88 | -4,08 % | CNY 34,00 | CNY 35,90 | CNY 32,81 | 4,26M |
| 2026-07-01 | CNY 34,28 | -0,72 % | CNY 34,51 | CNY 35,49 | CNY 33,80 | 3,57M |
| 2026-06-30 | CNY 34,53 | +4,99 % | CNY 32,48 | CNY 34,58 | CNY 32,09 | 2,65M |
| 2026-06-29 | CNY 32,89 | -2,35 % | CNY 33,42 | CNY 33,95 | CNY 32,03 | 2,72M |
| 2026-06-26 | CNY 33,68 | -3,55 % | CNY 34,35 | CNY 35,33 | CNY 32,94 | 2,75M |
| 2026-06-25 | CNY 34,92 | -4,49 % | CNY 37,01 | CNY 37,05 | CNY 34,40 | 4,58M |
| 2026-06-24 | CNY 36,56 | +1,75 % | CNY 34,85 | CNY 37,00 | CNY 33,63 | 5,39M |
| 2026-06-23 | CNY 35,93 | +7,32 % | CNY 33,48 | CNY 36,83 | CNY 33,03 | 5,73M |
| 2026-06-22 | CNY 33,48 | -3,21 % | CNY 34,59 | CNY 35,00 | CNY 32,05 | 4,97M |
| 2026-06-18 | CNY 34,59 | 0,00 % | CNY 33,99 | CNY 35,50 | CNY 33,85 | 3,23M |
| 2026-06-17 | CNY 34,59 | -1,42 % | CNY 34,96 | CNY 35,47 | CNY 34,15 | 3,31M |
| 2026-06-16 | CNY 35,09 | +1,71 % | CNY 34,01 | CNY 35,48 | CNY 33,55 | 5,11M |
| 2026-06-15 | CNY 34,50 | +7,91 % | CNY 34,21 | CNY 37,18 | CNY 33,60 | 6,71M |
| 2026-06-12 | CNY 31,97 | +0,44 % | CNY 32,21 | CNY 32,83 | CNY 31,64 | 2,41M |
| 2026-06-11 | CNY 31,83 | -2,33 % | CNY 32,90 | CNY 33,80 | CNY 31,51 | 3,16M |
| 2026-06-10 | CNY 32,59 | +1,37 % | CNY 31,83 | CNY 33,47 | CNY 31,70 | 3,36M |
| 2026-06-09 | CNY 32,15 | +2,29 % | CNY 31,93 | CNY 32,33 | CNY 31,12 | 2,77M |
| 2026-06-08 | CNY 31,43 | -5,45 % | CNY 32,91 | CNY 33,49 | CNY 31,16 | 3,85M |
| 2026-06-05 | CNY 33,24 | -1,28 % | CNY 34,24 | CNY 34,48 | CNY 32,63 | 2,66M |
| 2026-06-04 | CNY 33,67 | -3,19 % | CNY 34,65 | CNY 34,77 | CNY 33,45 | 2,92M |
| 2026-06-03 | CNY 34,78 | -1,47 % | CNY 35,31 | CNY 35,71 | CNY 34,30 | 2,31M |
| 2026-06-02 | CNY 35,30 | -0,68 % | CNY 35,50 | CNY 36,00 | CNY 34,63 | 2,20M |
| 2026-06-01 | CNY 35,54 | -1,39 % | CNY 35,04 | CNY 36,47 | CNY 34,61 | 3,77M |
| 2026-05-29 | CNY 36,04 | -4,56 % | CNY 37,73 | CNY 37,73 | CNY 35,35 | 5,05M |
| 2026-05-28 | CNY 37,76 | -4,65 % | CNY 39,96 | CNY 40,87 | CNY 37,19 | 6,07M |
| 2026-05-27 | CNY 39,60 | +4,10 % | CNY 38,04 | CNY 40,15 | CNY 37,80 | 5,30M |
| 2026-05-26 | CNY 38,04 | -2,29 % | CNY 38,30 | CNY 39,31 | CNY 37,00 | 4,78M |