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