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 32,44 | +0,43 % | CNY 32,59 | CNY 32,59 | CNY 31,93 | 1,17M |
| 2026-09-29 | CNY 32,30 | -0,98 % | CNY 32,64 | CNY 33,15 | CNY 32,10 | 1,16M |
| 2026-09-28 | CNY 32,62 | -2,22 % | CNY 33,50 | CNY 33,51 | CNY 32,00 | 1,74M |
| 2026-09-24 | CNY 33,36 | -1,04 % | CNY 33,61 | CNY 34,29 | CNY 32,88 | 2,51M |
| 2026-09-23 | CNY 33,71 | +0,69 % | CNY 33,67 | CNY 34,00 | CNY 33,09 | 2,77M |
| 2026-09-22 | CNY 33,48 | +3,91 % | CNY 32,15 | CNY 33,91 | CNY 32,14 | 3,13M |
| 2026-09-21 | CNY 32,22 | +5,81 % | CNY 30,44 | CNY 32,47 | CNY 30,28 | 2,90M |
| 2026-09-18 | CNY 30,45 | +1,16 % | CNY 30,26 | CNY 30,85 | CNY 30,05 | 1,53M |
| 2026-09-17 | CNY 30,10 | -0,07 % | CNY 29,91 | CNY 30,38 | CNY 29,91 | 942,50K |
| 2026-09-16 | CNY 30,12 | +3,58 % | CNY 29,20 | CNY 30,18 | CNY 28,65 | 1,66M |
| 2026-09-15 | CNY 29,08 | -1,76 % | CNY 29,50 | CNY 29,77 | CNY 29,06 | 1,42M |
| 2026-09-14 | CNY 29,60 | -0,17 % | CNY 29,50 | CNY 29,85 | CNY 28,94 | 1,16M |
| 2026-09-11 | CNY 29,65 | -4,08 % | CNY 30,59 | CNY 31,05 | CNY 29,55 | 2,51M |
| 2026-09-10 | CNY 30,91 | +1,41 % | CNY 30,27 | CNY 31,31 | CNY 29,75 | 3,04M |
| 2026-09-09 | CNY 30,48 | -1,45 % | CNY 30,93 | CNY 30,93 | CNY 30,02 | 1,70M |
| 2026-09-08 | CNY 30,93 | +0,23 % | CNY 31,00 | CNY 31,45 | CNY 30,86 | 1,38M |
| 2026-09-07 | CNY 30,86 | +0,69 % | CNY 30,97 | CNY 31,15 | CNY 30,50 | 1,47M |
| 2026-09-04 | CNY 30,65 | +1,36 % | CNY 30,39 | CNY 30,93 | CNY 30,27 | 1,28M |
| 2026-09-03 | CNY 30,24 | -0,07 % | CNY 30,49 | CNY 31,06 | CNY 30,18 | 1,33M |
| 2026-09-02 | CNY 30,26 | -1,59 % | CNY 30,30 | CNY 30,70 | CNY 30,00 | 1,39M |
| 2026-09-01 | CNY 30,75 | +0,89 % | CNY 30,63 | CNY 31,30 | CNY 30,48 | 1,82M |
| 2026-08-31 | CNY 30,48 | -3,24 % | CNY 30,81 | CNY 31,27 | CNY 30,05 | 2,49M |
| 2026-08-28 | CNY 31,50 | +0,96 % | CNY 31,15 | CNY 32,07 | CNY 30,80 | 1,17M |
| 2026-08-27 | CNY 31,20 | +1,89 % | CNY 30,50 | CNY 31,43 | CNY 30,40 | 1,50M |
| 2026-08-26 | CNY 30,62 | -2,39 % | CNY 31,35 | CNY 31,58 | CNY 30,21 | 2,11M |
| 2026-08-25 | CNY 31,37 | +1,52 % | CNY 30,76 | CNY 31,50 | CNY 30,52 | 1,50M |
| 2026-08-24 | CNY 30,90 | -2,43 % | CNY 31,52 | CNY 31,59 | CNY 30,68 | 1,07M |
| 2026-08-21 | CNY 31,67 | +0,03 % | CNY 31,47 | CNY 31,85 | CNY 30,88 | 1,35M |
| 2026-08-20 | CNY 31,66 | +1,15 % | CNY 31,50 | CNY 31,77 | CNY 31,15 | 1,30M |
| 2026-08-19 | CNY 31,30 | -5,92 % | CNY 32,99 | CNY 33,27 | CNY 31,30 | 2,10M |
| 2026-08-18 | CNY 33,27 | -0,39 % | CNY 33,43 | CNY 35,33 | CNY 33,08 | 3,14M |
| 2026-08-17 | CNY 33,40 | +3,50 % | CNY 32,40 | CNY 33,46 | CNY 32,20 | 2,18M |
| 2026-08-14 | CNY 32,27 | +0,03 % | CNY 32,12 | CNY 32,39 | CNY 31,92 | 1,58M |
| 2026-08-13 | CNY 32,26 | -1,95 % | CNY 32,83 | CNY 33,10 | CNY 32,22 | 1,46M |
| 2026-08-12 | CNY 32,90 | -0,03 % | CNY 33,06 | CNY 33,45 | CNY 32,69 | 1,22M |
| 2026-08-11 | CNY 32,91 | -1,17 % | CNY 33,30 | CNY 33,47 | CNY 32,82 | 1,03M |
| 2026-08-10 | CNY 33,30 | +0,39 % | CNY 33,21 | CNY 33,32 | CNY 32,31 | 1,90M |
| 2026-08-07 | CNY 33,17 | -0,45 % | CNY 33,40 | CNY 33,50 | CNY 32,65 | 1,42M |
| 2026-08-06 | CNY 33,32 | +1,22 % | CNY 32,90 | CNY 33,32 | CNY 32,60 | 1,85M |
| 2026-08-05 | CNY 32,92 | +0,80 % | CNY 32,58 | CNY 33,09 | CNY 32,24 | 1,93M |
| 2026-08-04 | CNY 32,66 | +1,30 % | CNY 32,56 | CNY 33,09 | CNY 32,00 | 2,28M |
| 2026-08-03 | CNY 32,24 | +2,84 % | CNY 31,50 | CNY 32,57 | CNY 31,21 | 2,30M |
| 2026-07-31 | CNY 31,35 | +2,62 % | CNY 30,57 | CNY 31,61 | CNY 30,56 | 1,84M |
| 2026-07-30 | CNY 30,55 | -3,69 % | CNY 32,02 | CNY 32,20 | CNY 30,50 | 2,29M |
| 2026-07-29 | CNY 31,72 | +2,82 % | CNY 30,70 | CNY 32,32 | CNY 30,70 | 2,53M |
| 2026-07-28 | CNY 30,85 | -0,39 % | CNY 30,70 | CNY 31,59 | CNY 30,70 | 1,47M |
| 2026-07-27 | CNY 30,97 | +1,87 % | CNY 30,30 | CNY 31,50 | CNY 30,13 | 2,10M |
| 2026-07-24 | CNY 30,40 | -0,33 % | CNY 30,00 | CNY 30,83 | CNY 29,60 | 2,56M |
| 2026-07-23 | CNY 30,50 | +7,47 % | CNY 28,10 | CNY 30,58 | CNY 27,80 | 5,09M |
| 2026-07-22 | CNY 28,38 | -4,09 % | CNY 29,58 | CNY 29,89 | CNY 28,35 | 3,37M |
| 2026-07-21 | CNY 29,59 | -5,46 % | CNY 30,80 | CNY 31,35 | CNY 28,22 | 4,88M |
| 2026-07-20 | CNY 31,30 | -1,17 % | CNY 31,78 | CNY 32,15 | CNY 29,05 | 5,83M |
| 2026-07-17 | CNY 31,67 | -9,87 % | CNY 35,00 | CNY 36,27 | CNY 31,63 | 4,97M |
| 2026-07-16 | CNY 35,14 | -1,40 % | CNY 35,64 | CNY 36,15 | CNY 34,83 | 2,34M |
| 2026-07-15 | CNY 35,64 | -2,30 % | CNY 36,32 | CNY 36,46 | CNY 35,13 | 2,65M |
| 2026-07-14 | CNY 36,48 | +2,99 % | CNY 35,60 | CNY 36,58 | CNY 34,16 | 3,84M |
| 2026-07-13 | CNY 35,42 | +1,99 % | CNY 34,90 | CNY 36,13 | CNY 34,35 | 4,23M |
| 2026-07-10 | CNY 34,73 | +2,15 % | CNY 33,51 | CNY 35,98 | CNY 33,51 | 4,34M |
| 2026-07-09 | CNY 34,00 | -3,13 % | CNY 34,90 | CNY 35,49 | CNY 33,51 | 3,75M |
| 2026-07-08 | CNY 35,10 | -0,28 % | CNY 34,99 | CNY 35,95 | CNY 34,53 | 2,52M |
| 2026-07-07 | CNY 35,20 | -2,17 % | CNY 35,42 | CNY 36,28 | CNY 34,90 | 3,13M |
| 2026-07-06 | CNY 35,98 | -3,95 % | CNY 37,46 | CNY 37,46 | CNY 35,91 | 2,70M |
| 2026-07-03 | CNY 37,46 | -4,00 % | CNY 39,83 | CNY 39,85 | CNY 36,90 | 4,53M |
| 2026-07-02 | CNY 39,02 | +4,67 % | CNY 37,25 | CNY 39,49 | CNY 36,82 | 5,16M |
| 2026-07-01 | CNY 37,28 | +1,03 % | CNY 37,26 | CNY 37,55 | CNY 35,73 | 4,57M |
| 2026-06-30 | CNY 36,90 | +4,68 % | CNY 34,15 | CNY 38,48 | CNY 33,18 | 7,33M |
| 2026-06-29 | CNY 35,25 | -10,01 % | CNY 38,42 | CNY 38,42 | CNY 35,25 | 5,50M |
| 2026-06-26 | CNY 39,17 | +10,00 % | CNY 35,10 | CNY 39,17 | CNY 34,29 | 6,94M |
| 2026-06-25 | CNY 35,61 | -5,77 % | CNY 37,79 | CNY 37,86 | CNY 35,00 | 4,80M |
| 2026-06-24 | CNY 37,79 | -5,52 % | CNY 39,40 | CNY 39,69 | CNY 37,60 | 5,75M |
| 2026-06-23 | CNY 40,00 | -7,60 % | CNY 43,70 | CNY 43,70 | CNY 39,10 | 9,39M |
| 2026-06-22 | CNY 43,29 | +2,58 % | CNY 42,20 | CNY 43,38 | CNY 40,24 | 6,24M |
| 2026-06-18 | CNY 42,20 | +4,77 % | CNY 40,60 | CNY 42,48 | CNY 39,75 | 4,88M |
| 2026-06-17 | CNY 40,28 | -3,27 % | CNY 41,56 | CNY 41,56 | CNY 39,60 | 4,03M |
| 2026-06-16 | CNY 41,64 | +2,06 % | CNY 40,50 | CNY 41,84 | CNY 39,81 | 4,56M |
| 2026-06-15 | CNY 40,80 | -4,36 % | CNY 43,00 | CNY 43,28 | CNY 39,39 | 8,37M |
| 2026-06-12 | CNY 42,66 | +2,18 % | CNY 41,75 | CNY 44,75 | CNY 41,20 | 8,00M |
| 2026-06-11 | CNY 41,75 | -2,91 % | CNY 43,01 | CNY 44,66 | CNY 40,61 | 7,03M |
| 2026-06-10 | CNY 43,00 | +1,61 % | CNY 44,06 | CNY 44,06 | CNY 41,80 | 9,65M |
| 2026-06-09 | CNY 42,32 | +10,01 % | CNY 39,24 | CNY 42,32 | CNY 38,89 | 9,96M |
| 2026-06-08 | CNY 38,47 | +0,68 % | CNY 37,72 | CNY 40,25 | CNY 37,07 | 5,06M |
| 2026-06-05 | CNY 38,21 | -1,27 % | CNY 38,90 | CNY 39,07 | CNY 37,66 | 2,35M |
| 2026-06-04 | CNY 38,70 | -0,77 % | CNY 39,33 | CNY 39,33 | CNY 38,16 | 2,20M |
| 2026-06-03 | CNY 39,00 | -0,38 % | CNY 39,53 | CNY 40,04 | CNY 38,55 | 2,58M |
| 2026-06-02 | CNY 39,15 | -1,68 % | CNY 39,65 | CNY 39,97 | CNY 38,60 | 2,33M |
| 2026-06-01 | CNY 39,82 | +1,30 % | CNY 39,30 | CNY 40,49 | CNY 39,06 | 2,45M |
| 2026-05-29 | CNY 39,31 | -2,79 % | CNY 40,44 | CNY 40,79 | CNY 38,92 | 2,90M |
| 2026-05-28 | CNY 40,44 | -3,32 % | CNY 42,22 | CNY 42,40 | CNY 40,06 | 4,20M |
| 2026-05-27 | CNY 41,83 | -1,46 % | CNY 42,25 | CNY 42,54 | CNY 40,20 | 3,65M |
| 2026-05-26 | CNY 42,45 | -3,54 % | CNY 43,06 | CNY 43,80 | CNY 41,19 | 4,89M |