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 33,90 | +1,65 % | CNY 33,35 | CNY 36,50 | CNY 33,35 | 2,78M |
| 2026-09-29 | CNY 33,35 | -0,30 % | CNY 34,64 | CNY 35,14 | CNY 33,12 | 1,33M |
| 2026-09-28 | CNY 33,45 | -3,32 % | CNY 35,64 | CNY 36,31 | CNY 33,30 | 1,70M |
| 2026-09-24 | CNY 34,60 | -6,56 % | CNY 36,66 | CNY 37,07 | CNY 34,51 | 1,99M |
| 2026-09-23 | CNY 37,03 | +1,81 % | CNY 36,37 | CNY 37,80 | CNY 36,37 | 2,30M |
| 2026-09-22 | CNY 36,37 | +1,70 % | CNY 35,76 | CNY 36,50 | CNY 35,36 | 1,94M |
| 2026-09-21 | CNY 35,76 | +7,15 % | CNY 33,41 | CNY 36,05 | CNY 33,19 | 2,37M |
| 2026-09-18 | CNY 33,38 | -2,28 % | CNY 34,36 | CNY 34,83 | CNY 33,22 | 2,11M |
| 2026-09-17 | CNY 34,16 | +5,12 % | CNY 32,50 | CNY 34,92 | CNY 32,46 | 2,08M |
| 2026-09-16 | CNY 32,49 | +4,86 % | CNY 30,99 | CNY 32,83 | CNY 30,37 | 1,97M |
| 2026-09-15 | CNY 30,99 | -0,50 % | CNY 31,74 | CNY 33,41 | CNY 30,90 | 1,88M |
| 2026-09-14 | CNY 31,14 | -1,82 % | CNY 31,73 | CNY 32,12 | CNY 30,89 | 989,55K |
| 2026-09-11 | CNY 31,72 | -4,29 % | CNY 33,15 | CNY 33,16 | CNY 31,19 | 1,13M |
| 2026-09-10 | CNY 33,14 | -1,26 % | CNY 33,19 | CNY 33,71 | CNY 32,86 | 865,51K |
| 2026-09-09 | CNY 33,56 | -1,14 % | CNY 33,66 | CNY 34,20 | CNY 32,71 | 1,49M |
| 2026-09-08 | CNY 33,95 | -0,34 % | CNY 34,10 | CNY 34,20 | CNY 33,33 | 988,82K |
| 2026-09-07 | CNY 34,06 | +0,65 % | CNY 33,91 | CNY 34,35 | CNY 32,68 | 1,73M |
| 2026-09-04 | CNY 33,84 | +1,46 % | CNY 33,49 | CNY 35,64 | CNY 33,45 | 2,09M |
| 2026-09-03 | CNY 33,36 | +0,21 % | CNY 33,34 | CNY 33,85 | CNY 33,07 | 750,68K |
| 2026-09-02 | CNY 33,29 | -0,43 % | CNY 33,21 | CNY 33,77 | CNY 32,91 | 1,10M |
| 2026-09-01 | CNY 33,43 | -0,64 % | CNY 33,74 | CNY 34,16 | CNY 33,05 | 1,15M |
| 2026-08-31 | CNY 33,64 | +0,53 % | CNY 33,11 | CNY 33,77 | CNY 32,61 | 1,43M |
| 2026-08-28 | CNY 33,46 | -0,53 % | CNY 33,51 | CNY 33,66 | CNY 32,43 | 1,60M |
| 2026-08-27 | CNY 33,64 | -0,59 % | CNY 33,57 | CNY 34,14 | CNY 33,36 | 1,95M |
| 2026-08-26 | CNY 33,84 | -4,32 % | CNY 35,00 | CNY 35,39 | CNY 33,79 | 2,58M |
| 2026-08-25 | CNY 35,37 | +7,61 % | CNY 32,93 | CNY 35,83 | CNY 32,61 | 3,20M |
| 2026-08-24 | CNY 32,87 | -1,90 % | CNY 34,13 | CNY 34,54 | CNY 32,23 | 2,45M |
| 2026-08-21 | CNY 33,51 | +0,73 % | CNY 33,26 | CNY 33,71 | CNY 31,44 | 4,49M |
| 2026-08-20 | CNY 33,26 | +8,55 % | CNY 30,72 | CNY 33,71 | CNY 30,72 | 5,32M |
| 2026-08-19 | CNY 30,64 | -5,94 % | CNY 32,14 | CNY 32,50 | CNY 30,61 | 1,81M |
| 2026-08-18 | CNY 32,58 | +1,69 % | CNY 32,04 | CNY 32,93 | CNY 31,78 | 1,83M |
| 2026-08-17 | CNY 32,04 | +0,43 % | CNY 31,81 | CNY 32,29 | CNY 31,34 | 1,62M |
| 2026-08-14 | CNY 31,90 | -0,76 % | CNY 32,31 | CNY 32,49 | CNY 31,50 | 1,39M |
| 2026-08-13 | CNY 32,14 | -0,62 % | CNY 32,35 | CNY 33,06 | CNY 32,11 | 1,79M |
| 2026-08-12 | CNY 32,34 | -2,94 % | CNY 33,16 | CNY 33,31 | CNY 32,21 | 2,25M |
| 2026-08-11 | CNY 33,32 | +2,55 % | CNY 32,41 | CNY 34,49 | CNY 31,79 | 3,57M |
| 2026-08-10 | CNY 32,49 | +1,00 % | CNY 31,90 | CNY 32,75 | CNY 31,87 | 2,58M |
| 2026-08-07 | CNY 32,17 | +0,85 % | CNY 32,26 | CNY 32,68 | CNY 30,96 | 2,92M |
| 2026-08-06 | CNY 31,90 | -1,24 % | CNY 31,66 | CNY 32,76 | CNY 31,34 | 4,71M |
| 2026-08-05 | CNY 32,30 | +10,00 % | CNY 29,44 | CNY 32,30 | CNY 29,38 | 3,01M |
| 2026-08-04 | CNY 29,36 | +0,29 % | CNY 29,49 | CNY 29,56 | CNY 28,97 | 2,28M |
| 2026-08-03 | CNY 29,28 | -3,39 % | CNY 30,71 | CNY 30,76 | CNY 28,93 | 2,66M |
| 2026-07-31 | CNY 30,31 | -2,82 % | CNY 31,72 | CNY 32,61 | CNY 29,88 | 4,39M |
| 2026-07-30 | CNY 31,19 | +10,00 % | CNY 28,34 | CNY 31,19 | CNY 28,00 | 2,57M |
| 2026-07-29 | CNY 28,35 | -1,07 % | CNY 29,07 | CNY 29,18 | CNY 27,51 | 1,59M |
| 2026-07-28 | CNY 28,66 | +1,78 % | CNY 28,25 | CNY 29,86 | CNY 27,91 | 2,15M |
| 2026-07-27 | CNY 28,16 | +3,52 % | CNY 27,06 | CNY 29,71 | CNY 26,82 | 1,84M |
| 2026-07-24 | CNY 27,20 | +1,85 % | CNY 26,64 | CNY 27,65 | CNY 26,19 | 1,98M |
| 2026-07-23 | CNY 26,71 | +4,18 % | CNY 25,41 | CNY 27,44 | CNY 25,13 | 2,26M |
| 2026-07-22 | CNY 25,64 | +0,93 % | CNY 25,14 | CNY 27,79 | CNY 25,14 | 2,49M |
| 2026-07-21 | CNY 25,40 | +3,67 % | CNY 24,50 | CNY 25,40 | CNY 22,82 | 2,24M |
| 2026-07-20 | CNY 24,50 | -4,99 % | CNY 25,79 | CNY 26,59 | CNY 23,96 | 1,90M |
| 2026-07-17 | CNY 25,79 | -6,50 % | CNY 27,58 | CNY 27,84 | CNY 25,53 | 1,69M |
| 2026-07-16 | CNY 27,58 | -1,25 % | CNY 27,50 | CNY 28,29 | CNY 27,31 | 1,01M |
| 2026-07-15 | CNY 27,93 | +0,70 % | CNY 27,57 | CNY 28,69 | CNY 27,16 | 1,11M |
| 2026-07-14 | CNY 27,74 | +3,30 % | CNY 26,80 | CNY 27,85 | CNY 26,35 | 1,15M |
| 2026-07-13 | CNY 26,85 | -6,38 % | CNY 28,57 | CNY 28,66 | CNY 26,70 | 1,24M |
| 2026-07-10 | CNY 28,68 | +1,75 % | CNY 28,08 | CNY 29,41 | CNY 27,97 | 1,09M |
| 2026-07-09 | CNY 28,19 | +1,36 % | CNY 27,64 | CNY 28,68 | CNY 27,29 | 1,08M |
| 2026-07-08 | CNY 27,81 | -2,65 % | CNY 28,63 | CNY 29,21 | CNY 27,78 | 1,06M |
| 2026-07-07 | CNY 28,56 | -4,94 % | CNY 30,08 | CNY 30,34 | CNY 28,37 | 1,36M |
| 2026-07-06 | CNY 30,05 | -3,18 % | CNY 30,71 | CNY 31,91 | CNY 29,84 | 1,52M |
| 2026-07-03 | CNY 31,04 | +2,99 % | CNY 30,11 | CNY 31,52 | CNY 29,93 | 1,60M |
| 2026-07-02 | CNY 30,14 | +2,55 % | CNY 29,18 | CNY 32,01 | CNY 28,97 | 2,56M |
| 2026-07-01 | CNY 29,39 | +4,13 % | CNY 28,21 | CNY 29,56 | CNY 27,92 | 1,80M |
| 2026-06-30 | CNY 28,22 | +0,64 % | CNY 27,99 | CNY 28,79 | CNY 27,72 | 1,64M |
| 2026-06-29 | CNY 28,04 | -1,55 % | CNY 28,47 | CNY 29,00 | CNY 27,57 | 1,86M |
| 2026-06-26 | CNY 28,49 | -4,16 % | CNY 30,01 | CNY 30,03 | CNY 28,45 | 2,18M |
| 2026-06-25 | CNY 29,72 | -3,68 % | CNY 31,43 | CNY 31,63 | CNY 29,15 | 3,22M |
| 2026-06-24 | CNY 30,86 | -5,64 % | CNY 32,71 | CNY 32,86 | CNY 30,06 | 3,96M |
| 2026-06-23 | CNY 32,70 | +10,00 % | CNY 29,71 | CNY 32,70 | CNY 29,21 | 2,10M |
| 2026-06-22 | CNY 29,73 | +0,75 % | CNY 29,59 | CNY 29,82 | CNY 28,43 | 2,02M |
| 2026-06-18 | CNY 29,51 | -0,91 % | CNY 30,14 | CNY 30,14 | CNY 29,16 | 1,53M |
| 2026-06-17 | CNY 29,78 | -2,53 % | CNY 30,30 | CNY 30,36 | CNY 29,71 | 1,47M |
| 2026-06-16 | CNY 30,55 | -2,15 % | CNY 31,74 | CNY 31,74 | CNY 29,97 | 1,71M |
| 2026-06-15 | CNY 31,22 | +1,16 % | CNY 31,11 | CNY 32,67 | CNY 30,81 | 1,78M |
| 2026-06-12 | CNY 30,86 | +0,26 % | CNY 31,39 | CNY 33,16 | CNY 30,86 | 2,10M |
| 2026-06-11 | CNY 30,79 | -0,92 % | CNY 32,39 | CNY 32,39 | CNY 30,32 | 1,37M |
| 2026-06-10 | CNY 31,07 | -3,10 % | CNY 31,74 | CNY 32,44 | CNY 30,65 | 1,98M |
| 2026-06-09 | CNY 32,06 | +0,97 % | CNY 32,13 | CNY 32,79 | CNY 31,34 | 1,78M |
| 2026-06-08 | CNY 31,76 | -5,22 % | CNY 32,14 | CNY 33,07 | CNY 31,07 | 2,05M |
| 2026-06-05 | CNY 33,51 | +1,43 % | CNY 33,37 | CNY 34,11 | CNY 32,04 | 2,16M |
| 2026-06-04 | CNY 33,04 | -1,49 % | CNY 34,14 | CNY 34,19 | CNY 32,54 | 2,13M |
| 2026-06-03 | CNY 33,54 | -3,20 % | CNY 34,97 | CNY 34,99 | CNY 33,14 | 2,91M |
| 2026-06-02 | CNY 34,64 | -2,63 % | CNY 35,86 | CNY 36,37 | CNY 34,09 | 4,60M |
| 2026-06-01 | CNY 35,58 | +7,95 % | CNY 32,59 | CNY 36,25 | CNY 31,87 | 6,52M |
| 2026-05-29 | CNY 32,96 | -10,01 % | CNY 35,01 | CNY 37,14 | CNY 32,96 | 7,03M |
| 2026-05-28 | CNY 36,62 | -10,01 % | CNY 36,68 | CNY 38,43 | CNY 36,62 | 2,09M |
| 2026-05-27 | CNY 40,69 | -10,00 % | CNY 42,96 | CNY 43,07 | CNY 40,69 | 2,96M |
| 2026-05-26 | CNY 45,21 | +9,14 % | CNY 41,05 | CNY 45,57 | CNY 39,79 | 9,22M |