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