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