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