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