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