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