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