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 29,17 | -1,62 % | CNY 29,77 | CNY 29,81 | CNY 29,00 | 737,01K |
| 2026-09-29 | CNY 29,65 | +0,44 % | CNY 29,78 | CNY 30,27 | CNY 29,35 | 996,58K |
| 2026-09-28 | CNY 29,52 | -4,47 % | CNY 30,93 | CNY 31,20 | CNY 29,11 | 1,30M |
| 2026-09-24 | CNY 30,90 | +0,23 % | CNY 30,68 | CNY 30,97 | CNY 29,88 | 1,60M |
| 2026-09-23 | CNY 30,83 | +2,09 % | CNY 30,10 | CNY 31,17 | CNY 29,71 | 1,41M |
| 2026-09-22 | CNY 30,20 | -0,17 % | CNY 30,44 | CNY 30,75 | CNY 30,12 | 818,79K |
| 2026-09-21 | CNY 30,25 | +0,50 % | CNY 29,96 | CNY 30,85 | CNY 29,96 | 1,31M |
| 2026-09-18 | CNY 30,10 | +2,94 % | CNY 29,37 | CNY 30,21 | CNY 29,22 | 1,77M |
| 2026-09-17 | CNY 29,24 | -0,31 % | CNY 29,80 | CNY 29,80 | CNY 28,82 | 1,07M |
| 2026-09-16 | CNY 29,33 | +0,89 % | CNY 29,27 | CNY 29,65 | CNY 28,70 | 1,05M |
| 2026-09-15 | CNY 29,07 | -5,86 % | CNY 30,80 | CNY 30,81 | CNY 29,06 | 1,91M |
| 2026-09-14 | CNY 30,88 | -3,86 % | CNY 31,80 | CNY 31,80 | CNY 30,10 | 3,07M |
| 2026-09-11 | CNY 32,12 | +12,74 % | CNY 28,78 | CNY 33,57 | CNY 27,40 | 4,22M |
| 2026-09-10 | CNY 28,49 | -0,66 % | CNY 28,78 | CNY 28,78 | CNY 27,80 | 1,55M |
| 2026-09-09 | CNY 28,68 | -2,32 % | CNY 29,00 | CNY 29,79 | CNY 28,28 | 2,04M |
| 2026-09-08 | CNY 29,36 | -2,23 % | CNY 30,00 | CNY 30,20 | CNY 29,12 | 1,47M |
| 2026-09-07 | CNY 30,03 | +0,33 % | CNY 30,58 | CNY 30,61 | CNY 29,70 | 1,08M |
| 2026-09-04 | CNY 29,93 | -2,82 % | CNY 31,14 | CNY 31,14 | CNY 29,60 | 953,67K |
| 2026-09-03 | CNY 30,80 | +0,59 % | CNY 30,58 | CNY 31,18 | CNY 30,34 | 1,43M |
| 2026-09-02 | CNY 30,62 | +0,72 % | CNY 30,20 | CNY 30,96 | CNY 29,53 | 1,10M |
| 2026-09-01 | CNY 30,40 | +0,56 % | CNY 30,42 | CNY 30,56 | CNY 29,73 | 1,09M |
| 2026-08-31 | CNY 30,23 | +2,13 % | CNY 29,72 | CNY 31,00 | CNY 29,15 | 1,22M |
| 2026-08-28 | CNY 29,60 | -1,82 % | CNY 29,93 | CNY 30,63 | CNY 29,60 | 851,01K |
| 2026-08-27 | CNY 30,15 | +0,60 % | CNY 29,97 | CNY 30,19 | CNY 29,23 | 970,87K |
| 2026-08-26 | CNY 29,97 | +0,88 % | CNY 30,30 | CNY 30,30 | CNY 28,86 | 896,53K |
| 2026-08-25 | CNY 29,71 | +2,66 % | CNY 28,50 | CNY 30,38 | CNY 28,50 | 1,19M |
| 2026-08-24 | CNY 28,94 | -3,66 % | CNY 30,04 | CNY 30,04 | CNY 28,75 | 1,09M |
| 2026-08-21 | CNY 30,04 | +1,18 % | CNY 30,35 | CNY 30,35 | CNY 29,13 | 1,09M |
| 2026-08-20 | CNY 29,69 | +0,13 % | CNY 29,90 | CNY 30,44 | CNY 29,50 | 867,73K |
| 2026-08-19 | CNY 29,65 | -5,57 % | CNY 31,39 | CNY 31,39 | CNY 29,51 | 1,38M |
| 2026-08-18 | CNY 31,40 | +0,38 % | CNY 31,42 | CNY 31,54 | CNY 30,98 | 1,23M |
| 2026-08-17 | CNY 31,28 | +3,40 % | CNY 30,29 | CNY 31,47 | CNY 30,20 | 1,44M |
| 2026-08-14 | CNY 30,25 | -0,82 % | CNY 30,65 | CNY 30,82 | CNY 30,08 | 837,83K |
| 2026-08-13 | CNY 30,50 | -3,36 % | CNY 31,78 | CNY 32,20 | CNY 30,50 | 1,24M |
| 2026-08-12 | CNY 31,56 | +3,61 % | CNY 30,59 | CNY 31,88 | CNY 30,46 | 1,28M |
| 2026-08-11 | CNY 30,46 | -1,71 % | CNY 30,93 | CNY 31,89 | CNY 30,22 | 870,77K |
| 2026-08-10 | CNY 30,99 | +0,23 % | CNY 30,94 | CNY 31,00 | CNY 30,26 | 1,24M |
| 2026-08-07 | CNY 30,92 | +2,35 % | CNY 30,72 | CNY 30,93 | CNY 29,43 | 1,52M |
| 2026-08-06 | CNY 30,21 | +0,20 % | CNY 30,05 | CNY 31,09 | CNY 29,58 | 1,52M |
| 2026-08-05 | CNY 30,15 | +1,55 % | CNY 29,44 | CNY 30,50 | CNY 29,21 | 1,54M |
| 2026-08-04 | CNY 29,69 | +4,54 % | CNY 28,45 | CNY 30,00 | CNY 28,03 | 1,72M |
| 2026-08-03 | CNY 28,40 | +4,45 % | CNY 27,37 | CNY 28,65 | CNY 26,40 | 2,09M |
| 2026-07-31 | CNY 27,19 | +9,07 % | CNY 25,40 | CNY 27,26 | CNY 25,30 | 2,56M |
| 2026-07-30 | CNY 24,93 | -0,80 % | CNY 24,84 | CNY 25,79 | CNY 24,55 | 1,53M |
| 2026-07-29 | CNY 25,13 | +0,24 % | CNY 24,81 | CNY 25,22 | CNY 24,30 | 1,41M |
| 2026-07-28 | CNY 25,07 | -0,71 % | CNY 25,00 | CNY 26,27 | CNY 24,50 | 1,51M |
| 2026-07-27 | CNY 25,25 | +3,48 % | CNY 24,52 | CNY 25,27 | CNY 24,00 | 1,58M |
| 2026-07-24 | CNY 24,40 | -3,86 % | CNY 25,00 | CNY 25,24 | CNY 24,01 | 1,33M |
| 2026-07-23 | CNY 25,38 | +2,92 % | CNY 25,15 | CNY 25,50 | CNY 24,50 | 1,63M |
| 2026-07-22 | CNY 24,66 | -1,28 % | CNY 24,45 | CNY 25,39 | CNY 24,42 | 1,52M |
| 2026-07-21 | CNY 24,98 | +3,22 % | CNY 24,20 | CNY 25,27 | CNY 21,75 | 2,16M |
| 2026-07-20 | CNY 24,20 | -8,30 % | CNY 26,47 | CNY 27,23 | CNY 23,60 | 2,25M |
| 2026-07-17 | CNY 26,39 | -4,04 % | CNY 27,50 | CNY 27,93 | CNY 25,88 | 2,59M |
| 2026-07-16 | CNY 27,50 | -6,78 % | CNY 29,42 | CNY 29,75 | CNY 27,00 | 2,90M |
| 2026-07-15 | CNY 29,50 | -3,31 % | CNY 30,74 | CNY 30,74 | CNY 29,20 | 1,47M |
| 2026-07-14 | CNY 30,51 | +5,24 % | CNY 29,00 | CNY 30,78 | CNY 28,00 | 1,99M |
| 2026-07-13 | CNY 28,99 | -2,23 % | CNY 30,00 | CNY 30,01 | CNY 28,24 | 2,05M |
| 2026-07-10 | CNY 29,65 | -2,11 % | CNY 27,54 | CNY 30,55 | CNY 27,54 | 1,85M |
| 2026-07-09 | CNY 30,29 | +3,91 % | CNY 29,48 | CNY 30,92 | CNY 28,98 | 1,84M |
| 2026-07-08 | CNY 29,15 | -2,25 % | CNY 30,68 | CNY 30,68 | CNY 28,95 | 1,29M |
| 2026-07-07 | CNY 29,82 | -3,12 % | CNY 31,77 | CNY 31,77 | CNY 29,43 | 1,68M |
| 2026-07-06 | CNY 30,78 | -3,81 % | CNY 31,99 | CNY 32,33 | CNY 30,20 | 2,22M |
| 2026-07-03 | CNY 32,00 | +0,25 % | CNY 32,48 | CNY 33,22 | CNY 31,63 | 1,98M |
| 2026-07-02 | CNY 31,92 | +0,09 % | CNY 31,90 | CNY 33,49 | CNY 31,55 | 2,57M |
| 2026-07-01 | CNY 31,89 | -4,23 % | CNY 33,90 | CNY 33,90 | CNY 31,65 | 3,36M |
| 2026-06-30 | CNY 33,30 | +5,35 % | CNY 31,88 | CNY 33,61 | CNY 31,02 | 3,25M |
| 2026-06-29 | CNY 31,61 | -4,21 % | CNY 32,75 | CNY 32,75 | CNY 30,68 | 4,34M |
| 2026-06-26 | CNY 33,00 | -7,82 % | CNY 35,21 | CNY 35,34 | CNY 32,61 | 5,23M |
| 2026-06-25 | CNY 35,80 | -11,69 % | CNY 38,87 | CNY 39,60 | CNY 35,70 | 8,86M |
| 2026-06-24 | CNY 40,54 | -14,94 % | CNY 48,20 | CNY 48,99 | CNY 39,08 | 12,82M |
| 2026-06-23 | CNY 47,66 | +6,86 % | CNY 50,87 | CNY 53,38 | CNY 46,00 | 12,14M |
| 2026-06-22 | CNY 44,60 | +19,99 % | CNY 41,28 | CNY 44,60 | CNY 40,28 | 4,61M |
| 2026-06-18 | CNY 37,17 | +0,79 % | CNY 35,61 | CNY 38,19 | CNY 35,61 | 1,96M |
| 2026-06-17 | CNY 36,88 | +4,09 % | CNY 35,90 | CNY 37,10 | CNY 34,88 | 2,85M |
| 2026-06-16 | CNY 35,43 | -1,69 % | CNY 36,04 | CNY 36,67 | CNY 35,10 | 2,74M |
| 2026-06-15 | CNY 36,04 | +1,87 % | CNY 35,68 | CNY 36,38 | CNY 35,35 | 1,66M |
| 2026-06-12 | CNY 35,38 | +1,61 % | CNY 35,19 | CNY 35,87 | CNY 34,46 | 2,03M |
| 2026-06-11 | CNY 34,82 | -1,80 % | CNY 36,08 | CNY 36,08 | CNY 34,02 | 1,49M |
| 2026-06-10 | CNY 35,46 | -2,10 % | CNY 36,18 | CNY 36,35 | CNY 34,25 | 2,05M |
| 2026-06-09 | CNY 36,22 | +3,52 % | CNY 35,83 | CNY 36,63 | CNY 34,35 | 2,89M |
| 2026-06-08 | CNY 34,99 | -6,42 % | CNY 36,87 | CNY 38,40 | CNY 34,42 | 5,82M |
| 2026-06-05 | CNY 37,39 | +12,52 % | CNY 33,23 | CNY 39,88 | CNY 33,23 | 9,29M |
| 2026-06-04 | CNY 33,23 | -7,41 % | CNY 35,89 | CNY 35,89 | CNY 32,54 | 3,84M |
| 2026-06-03 | CNY 35,89 | +2,34 % | CNY 35,01 | CNY 35,98 | CNY 34,41 | 3,81M |
| 2026-06-02 | CNY 35,07 | -0,28 % | CNY 34,01 | CNY 35,52 | CNY 33,89 | 1,49M |
| 2026-06-01 | CNY 35,17 | +2,81 % | CNY 34,21 | CNY 36,30 | CNY 34,21 | 1,96M |
| 2026-05-29 | CNY 34,21 | -3,93 % | CNY 35,01 | CNY 35,77 | CNY 33,97 | 2,04M |
| 2026-05-28 | CNY 35,61 | +0,88 % | CNY 35,45 | CNY 36,18 | CNY 34,45 | 1,26M |
| 2026-05-27 | CNY 35,30 | -1,62 % | CNY 36,46 | CNY 36,50 | CNY 34,93 | 1,92M |
| 2026-05-26 | CNY 35,88 | -0,22 % | CNY 36,36 | CNY 36,40 | CNY 35,10 | 2,07M |