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