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 31,28 | -0,38 % | CNY 31,43 | CNY 31,64 | CNY 30,90 | 921,17K |
| 2026-09-29 | CNY 31,40 | -0,70 % | CNY 31,43 | CNY 31,78 | CNY 31,28 | 411,85K |
| 2026-09-28 | CNY 31,62 | -0,50 % | CNY 31,70 | CNY 31,94 | CNY 31,31 | 631,74K |
| 2026-09-24 | CNY 31,78 | -0,53 % | CNY 31,98 | CNY 32,25 | CNY 31,70 | 612,35K |
| 2026-09-23 | CNY 31,95 | -0,25 % | CNY 31,97 | CNY 32,38 | CNY 31,81 | 878,50K |
| 2026-09-22 | CNY 32,03 | +0,16 % | CNY 32,05 | CNY 32,58 | CNY 31,77 | 1,09M |
| 2026-09-21 | CNY 31,98 | +0,13 % | CNY 32,08 | CNY 32,77 | CNY 31,69 | 1,27M |
| 2026-09-18 | CNY 31,94 | +0,13 % | CNY 32,00 | CNY 32,14 | CNY 31,56 | 950,78K |
| 2026-09-17 | CNY 31,90 | +2,28 % | CNY 31,08 | CNY 31,90 | CNY 30,05 | 1,77M |
| 2026-09-16 | CNY 31,19 | -2,90 % | CNY 32,01 | CNY 32,40 | CNY 31,05 | 1,20M |
| 2026-09-15 | CNY 32,12 | +1,39 % | CNY 31,69 | CNY 32,61 | CNY 31,30 | 1,72M |
| 2026-09-14 | CNY 31,68 | +5,21 % | CNY 30,12 | CNY 31,77 | CNY 29,96 | 1,61M |
| 2026-09-11 | CNY 30,11 | -4,41 % | CNY 31,21 | CNY 31,66 | CNY 30,10 | 1,15M |
| 2026-09-10 | CNY 31,50 | -1,87 % | CNY 31,90 | CNY 32,19 | CNY 31,21 | 1,06M |
| 2026-09-09 | CNY 32,10 | +0,25 % | CNY 32,09 | CNY 32,65 | CNY 31,81 | 960,65K |
| 2026-09-08 | CNY 32,02 | +0,41 % | CNY 31,90 | CNY 32,09 | CNY 31,78 | 468,67K |
| 2026-09-07 | CNY 31,89 | +0,92 % | CNY 31,60 | CNY 32,06 | CNY 31,57 | 659,59K |
| 2026-09-04 | CNY 31,60 | +1,12 % | CNY 31,25 | CNY 32,17 | CNY 31,25 | 968,43K |
| 2026-09-03 | CNY 31,25 | -2,53 % | CNY 32,06 | CNY 32,20 | CNY 31,23 | 973,66K |
| 2026-09-02 | CNY 32,06 | -0,90 % | CNY 32,05 | CNY 32,32 | CNY 31,82 | 641,98K |
| 2026-09-01 | CNY 32,35 | +0,03 % | CNY 32,38 | CNY 32,46 | CNY 31,77 | 1,49M |
| 2026-08-31 | CNY 32,34 | +1,06 % | CNY 31,66 | CNY 32,51 | CNY 31,44 | 1,31M |
| 2026-08-28 | CNY 32,00 | +1,27 % | CNY 31,51 | CNY 32,16 | CNY 31,44 | 759,54K |
| 2026-08-27 | CNY 31,60 | -2,59 % | CNY 32,30 | CNY 32,36 | CNY 31,58 | 1,14M |
| 2026-08-26 | CNY 32,44 | +1,82 % | CNY 32,05 | CNY 32,69 | CNY 31,74 | 1,25M |
| 2026-08-25 | CNY 31,86 | +0,31 % | CNY 31,63 | CNY 32,00 | CNY 31,45 | 663,98K |
| 2026-08-24 | CNY 31,76 | +1,47 % | CNY 31,33 | CNY 31,88 | CNY 31,02 | 989,95K |
| 2026-08-21 | CNY 31,30 | +0,51 % | CNY 31,00 | CNY 31,42 | CNY 30,49 | 542,37K |
| 2026-08-20 | CNY 31,14 | +0,45 % | CNY 31,35 | CNY 31,46 | CNY 31,02 | 488,12K |
| 2026-08-19 | CNY 31,00 | -2,21 % | CNY 31,33 | CNY 31,70 | CNY 31,00 | 717,39K |
| 2026-08-18 | CNY 31,70 | 0,00 % | CNY 31,71 | CNY 31,80 | CNY 31,20 | 800,07K |
| 2026-08-17 | CNY 31,70 | -0,22 % | CNY 31,78 | CNY 32,47 | CNY 31,56 | 991,08K |
| 2026-08-14 | CNY 31,77 | +0,70 % | CNY 31,49 | CNY 32,20 | CNY 30,89 | 1,42M |
| 2026-08-13 | CNY 31,55 | -1,71 % | CNY 31,99 | CNY 32,60 | CNY 31,55 | 1,66M |
| 2026-08-12 | CNY 32,10 | +3,18 % | CNY 31,04 | CNY 32,15 | CNY 30,80 | 2,10M |
| 2026-08-11 | CNY 31,11 | +2,50 % | CNY 30,33 | CNY 31,37 | CNY 29,87 | 1,44M |
| 2026-08-10 | CNY 30,35 | +2,46 % | CNY 29,75 | CNY 30,38 | CNY 29,54 | 825,56K |
| 2026-08-07 | CNY 29,62 | -1,46 % | CNY 30,00 | CNY 30,00 | CNY 29,12 | 930,23K |
| 2026-08-06 | CNY 30,06 | -0,73 % | CNY 29,96 | CNY 30,47 | CNY 29,70 | 902,38K |
| 2026-08-05 | CNY 30,28 | -0,43 % | CNY 30,21 | CNY 30,60 | CNY 30,00 | 1,21M |
| 2026-08-04 | CNY 30,41 | -0,33 % | CNY 30,48 | CNY 30,60 | CNY 29,95 | 1,25M |
| 2026-08-03 | CNY 30,51 | +3,39 % | CNY 29,64 | CNY 30,68 | CNY 29,21 | 1,60M |
| 2026-07-31 | CNY 29,51 | +0,55 % | CNY 29,35 | CNY 29,65 | CNY 29,23 | 721,40K |
| 2026-07-30 | CNY 29,35 | +0,76 % | CNY 29,14 | CNY 29,65 | CNY 29,10 | 970,30K |
| 2026-07-29 | CNY 29,13 | +2,35 % | CNY 28,50 | CNY 29,32 | CNY 28,50 | 964,43K |
| 2026-07-28 | CNY 28,46 | +0,28 % | CNY 28,15 | CNY 28,65 | CNY 28,04 | 691,57K |
| 2026-07-27 | CNY 28,38 | +3,61 % | CNY 27,42 | CNY 28,61 | CNY 27,30 | 1,00M |
| 2026-07-24 | CNY 27,39 | -2,53 % | CNY 27,74 | CNY 28,06 | CNY 27,31 | 561,56K |
| 2026-07-23 | CNY 28,10 | +2,41 % | CNY 27,25 | CNY 28,12 | CNY 27,22 | 693,63K |
| 2026-07-22 | CNY 27,44 | -1,26 % | CNY 27,70 | CNY 27,86 | CNY 27,18 | 623,20K |
| 2026-07-21 | CNY 27,79 | -0,39 % | CNY 27,90 | CNY 28,07 | CNY 27,36 | 691,86K |
| 2026-07-20 | CNY 27,90 | -1,55 % | CNY 28,35 | CNY 28,95 | CNY 27,50 | 810,03K |
| 2026-07-17 | CNY 28,34 | -1,84 % | CNY 28,58 | CNY 29,40 | CNY 28,20 | 720,30K |
| 2026-07-16 | CNY 28,87 | +1,87 % | CNY 28,30 | CNY 29,11 | CNY 28,09 | 816,28K |
| 2026-07-15 | CNY 28,34 | +1,21 % | CNY 27,94 | CNY 28,46 | CNY 27,93 | 642,05K |
| 2026-07-14 | CNY 28,00 | +2,41 % | CNY 27,40 | CNY 28,12 | CNY 27,01 | 512,10K |
| 2026-07-13 | CNY 27,34 | -2,88 % | CNY 28,15 | CNY 28,32 | CNY 27,33 | 580,73K |
| 2026-07-10 | CNY 28,15 | +0,39 % | CNY 28,03 | CNY 28,66 | CNY 27,60 | 722,17K |
| 2026-07-09 | CNY 28,04 | -1,65 % | CNY 28,57 | CNY 28,60 | CNY 27,58 | 577,83K |
| 2026-07-08 | CNY 28,51 | -0,97 % | CNY 28,77 | CNY 28,89 | CNY 28,44 | 415,44K |
| 2026-07-07 | CNY 28,79 | -3,13 % | CNY 29,71 | CNY 29,71 | CNY 28,77 | 528,44K |
| 2026-07-06 | CNY 29,72 | -0,07 % | CNY 29,81 | CNY 30,08 | CNY 29,53 | 555,19K |
| 2026-07-03 | CNY 29,74 | +1,95 % | CNY 29,01 | CNY 29,97 | CNY 29,00 | 698,60K |
| 2026-07-02 | CNY 29,17 | -0,10 % | CNY 29,18 | CNY 29,69 | CNY 29,08 | 632,22K |
| 2026-07-01 | CNY 29,20 | +3,14 % | CNY 28,05 | CNY 29,49 | CNY 28,05 | 1,03M |
| 2026-06-30 | CNY 28,31 | -0,04 % | CNY 28,27 | CNY 28,70 | CNY 27,74 | 757,39K |
| 2026-06-29 | CNY 28,32 | +0,93 % | CNY 28,15 | CNY 28,45 | CNY 27,20 | 885,41K |
| 2026-06-26 | CNY 28,06 | -2,81 % | CNY 28,55 | CNY 28,69 | CNY 28,05 | 743,16K |
| 2026-06-25 | CNY 28,87 | -2,47 % | CNY 29,44 | CNY 29,59 | CNY 28,51 | 880,58K |
| 2026-06-24 | CNY 29,60 | -3,11 % | CNY 30,28 | CNY 30,60 | CNY 29,41 | 906,31K |
| 2026-06-23 | CNY 30,55 | +1,03 % | CNY 30,25 | CNY 30,84 | CNY 30,03 | 976,32K |
| 2026-06-22 | CNY 30,24 | -0,43 % | CNY 30,36 | CNY 30,53 | CNY 29,24 | 1,16M |
| 2026-06-18 | CNY 30,37 | -0,23 % | CNY 30,46 | CNY 31,13 | CNY 30,05 | 846,49K |
| 2026-06-17 | CNY 30,44 | -1,42 % | CNY 30,91 | CNY 30,98 | CNY 30,27 | 699,41K |
| 2026-06-16 | CNY 30,88 | -3,02 % | CNY 31,52 | CNY 31,52 | CNY 30,71 | 899,83K |
| 2026-06-15 | CNY 31,84 | +2,81 % | CNY 31,35 | CNY 32,18 | CNY 31,21 | 1,41M |
| 2026-06-12 | CNY 30,97 | +1,87 % | CNY 30,64 | CNY 31,08 | CNY 30,42 | 1,13M |
| 2026-06-11 | CNY 30,40 | -0,03 % | CNY 30,56 | CNY 31,08 | CNY 29,88 | 868,35K |
| 2026-06-10 | CNY 30,41 | -0,49 % | CNY 30,60 | CNY 30,73 | CNY 30,08 | 651,40K |
| 2026-06-09 | CNY 30,56 | +0,26 % | CNY 30,61 | CNY 30,86 | CNY 30,22 | 900,60K |
| 2026-06-08 | CNY 30,48 | -3,76 % | CNY 31,64 | CNY 31,93 | CNY 30,22 | 1,05M |
| 2026-06-05 | CNY 31,67 | +0,25 % | CNY 31,51 | CNY 32,04 | CNY 31,21 | 748,53K |
| 2026-06-04 | CNY 31,59 | -0,44 % | CNY 31,87 | CNY 31,87 | CNY 31,25 | 810,60K |
| 2026-06-03 | CNY 31,73 | -2,73 % | CNY 32,60 | CNY 32,69 | CNY 31,56 | 1,02M |
| 2026-06-02 | CNY 32,62 | -1,98 % | CNY 33,28 | CNY 33,45 | CNY 32,37 | 905,48K |
| 2026-06-01 | CNY 33,28 | +1,84 % | CNY 32,60 | CNY 33,47 | CNY 32,52 | 839,83K |
| 2026-05-29 | CNY 32,68 | -1,03 % | CNY 33,23 | CNY 33,28 | CNY 32,56 | 837,41K |
| 2026-05-28 | CNY 33,02 | +0,89 % | CNY 32,60 | CNY 33,24 | CNY 32,39 | 921,43K |
| 2026-05-27 | CNY 32,73 | -2,94 % | CNY 33,47 | CNY 33,73 | CNY 32,43 | 1,30M |
| 2026-05-26 | CNY 33,72 | -1,83 % | CNY 34,31 | CNY 34,43 | CNY 33,45 | 1,07M |