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