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