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