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 30,29 | +0,03 % | CNY 30,58 | CNY 30,65 | CNY 30,13 | 741,70K |
| 2026-09-29 | CNY 30,28 | +0,26 % | CNY 30,02 | CNY 30,62 | CNY 30,02 | 1,05M |
| 2026-09-28 | CNY 30,20 | -1,15 % | CNY 30,59 | CNY 30,66 | CNY 29,98 | 1,09M |
| 2026-09-24 | CNY 30,55 | -0,26 % | CNY 30,60 | CNY 30,80 | CNY 30,34 | 834,34K |
| 2026-09-23 | CNY 30,63 | -0,42 % | CNY 30,99 | CNY 30,99 | CNY 30,30 | 858,93K |
| 2026-09-22 | CNY 30,76 | +0,85 % | CNY 30,50 | CNY 30,99 | CNY 30,32 | 1,24M |
| 2026-09-21 | CNY 30,50 | +1,77 % | CNY 30,15 | CNY 30,63 | CNY 29,99 | 1,36M |
| 2026-09-18 | CNY 29,97 | +1,77 % | CNY 29,60 | CNY 30,16 | CNY 29,46 | 1,46M |
| 2026-09-17 | CNY 29,45 | +1,34 % | CNY 28,93 | CNY 29,55 | CNY 28,78 | 1,29M |
| 2026-09-16 | CNY 29,06 | +0,17 % | CNY 28,80 | CNY 29,26 | CNY 28,58 | 1,31M |
| 2026-09-15 | CNY 29,01 | -2,62 % | CNY 29,81 | CNY 29,87 | CNY 28,92 | 1,25M |
| 2026-09-14 | CNY 29,79 | +1,57 % | CNY 29,89 | CNY 29,97 | CNY 29,12 | 1,49M |
| 2026-09-11 | CNY 29,33 | -3,36 % | CNY 29,90 | CNY 30,00 | CNY 28,89 | 2,23M |
| 2026-09-10 | CNY 30,35 | -2,41 % | CNY 30,92 | CNY 30,96 | CNY 30,20 | 1,65M |
| 2026-09-09 | CNY 31,10 | +0,03 % | CNY 31,03 | CNY 31,38 | CNY 30,78 | 2,10M |
| 2026-09-08 | CNY 31,09 | +0,97 % | CNY 30,75 | CNY 31,09 | CNY 30,45 | 1,86M |
| 2026-09-07 | CNY 30,79 | +0,20 % | CNY 30,92 | CNY 31,10 | CNY 30,48 | 2,05M |
| 2026-09-04 | CNY 30,73 | -1,03 % | CNY 31,06 | CNY 31,47 | CNY 30,48 | 2,44M |
| 2026-09-03 | CNY 31,05 | -2,27 % | CNY 31,92 | CNY 32,00 | CNY 31,01 | 2,82M |
| 2026-09-02 | CNY 31,77 | -2,10 % | CNY 32,18 | CNY 32,55 | CNY 31,69 | 3,80M |
| 2026-09-01 | CNY 32,45 | +1,79 % | CNY 31,82 | CNY 32,68 | CNY 31,50 | 6,35M |
| 2026-08-31 | CNY 31,88 | +6,16 % | CNY 30,65 | CNY 32,86 | CNY 30,65 | 7,99M |
| 2026-08-28 | CNY 30,03 | -4,94 % | CNY 31,58 | CNY 31,58 | CNY 29,98 | 6,38M |
| 2026-08-27 | CNY 31,59 | -1,59 % | CNY 31,66 | CNY 31,73 | CNY 31,00 | 6,40M |
| 2026-08-26 | CNY 32,10 | -3,78 % | CNY 30,81 | CNY 33,18 | CNY 30,81 | 9,34M |
| 2026-08-25 | CNY 33,36 | +4,61 % | CNY 30,81 | CNY 34,40 | CNY 30,81 | 10,91M |
| 2026-08-24 | CNY 31,89 | -9,99 % | CNY 31,89 | CNY 31,89 | CNY 31,89 | 1,09M |
| 2026-08-21 | CNY 35,43 | -2,32 % | CNY 38,07 | CNY 39,90 | CNY 34,51 | 13,77M |
| 2026-08-20 | CNY 36,27 | +10,01 % | CNY 36,27 | CNY 36,27 | CNY 34,10 | 6,18M |
| 2026-08-19 | CNY 32,97 | +10,01 % | CNY 29,95 | CNY 32,97 | CNY 29,61 | 2,53M |
| 2026-08-18 | CNY 29,97 | +1,18 % | CNY 29,79 | CNY 30,15 | CNY 29,33 | 1,17M |
| 2026-08-17 | CNY 29,62 | +1,51 % | CNY 29,30 | CNY 29,72 | CNY 28,88 | 870,10K |
| 2026-08-14 | CNY 29,18 | +0,10 % | CNY 29,19 | CNY 29,43 | CNY 28,79 | 817,25K |
| 2026-08-13 | CNY 29,15 | -0,61 % | CNY 29,50 | CNY 29,50 | CNY 28,99 | 781,54K |
| 2026-08-12 | CNY 29,33 | +0,69 % | CNY 29,12 | CNY 29,43 | CNY 28,94 | 551,80K |
| 2026-08-11 | CNY 29,13 | -0,10 % | CNY 29,18 | CNY 29,30 | CNY 28,66 | 689,70K |
| 2026-08-10 | CNY 29,16 | +3,18 % | CNY 28,24 | CNY 29,27 | CNY 28,18 | 1,10M |
| 2026-08-07 | CNY 28,26 | +0,71 % | CNY 28,07 | CNY 28,33 | CNY 27,54 | 862,80K |
| 2026-08-06 | CNY 28,06 | +1,15 % | CNY 27,72 | CNY 28,15 | CNY 27,46 | 1,01M |
| 2026-08-05 | CNY 27,74 | -0,32 % | CNY 27,95 | CNY 28,17 | CNY 27,50 | 1,10M |
| 2026-08-04 | CNY 27,83 | -0,71 % | CNY 28,17 | CNY 28,28 | CNY 27,82 | 872,70K |
| 2026-08-03 | CNY 28,03 | +3,01 % | CNY 27,28 | CNY 28,07 | CNY 27,00 | 1,20M |
| 2026-07-31 | CNY 27,21 | +1,95 % | CNY 26,71 | CNY 27,27 | CNY 26,60 | 1,12M |
| 2026-07-30 | CNY 26,69 | +0,04 % | CNY 26,68 | CNY 27,33 | CNY 26,22 | 1,05M |
| 2026-07-29 | CNY 26,68 | +1,68 % | CNY 26,24 | CNY 26,85 | CNY 26,01 | 825,60K |
| 2026-07-28 | CNY 26,24 | +1,51 % | CNY 25,81 | CNY 26,44 | CNY 25,64 | 660,21K |
| 2026-07-27 | CNY 25,85 | +1,77 % | CNY 25,41 | CNY 26,03 | CNY 25,21 | 905,20K |
| 2026-07-24 | CNY 25,40 | -1,93 % | CNY 25,74 | CNY 25,97 | CNY 25,16 | 599,10K |
| 2026-07-23 | CNY 25,90 | +2,74 % | CNY 25,00 | CNY 25,99 | CNY 25,00 | 823,20K |
| 2026-07-22 | CNY 25,21 | -2,02 % | CNY 25,75 | CNY 25,94 | CNY 25,10 | 949,80K |
| 2026-07-21 | CNY 25,73 | -2,02 % | CNY 26,37 | CNY 26,41 | CNY 25,03 | 1,49M |
| 2026-07-20 | CNY 26,26 | -2,60 % | CNY 26,60 | CNY 27,59 | CNY 25,80 | 1,23M |
| 2026-07-17 | CNY 26,96 | -2,50 % | CNY 27,69 | CNY 28,00 | CNY 26,42 | 881,10K |
| 2026-07-16 | CNY 27,65 | +1,32 % | CNY 27,28 | CNY 27,80 | CNY 26,90 | 749,70K |
| 2026-07-15 | CNY 27,29 | +1,19 % | CNY 26,89 | CNY 27,56 | CNY 26,67 | 1,03M |
| 2026-07-14 | CNY 26,97 | +2,63 % | CNY 26,28 | CNY 26,97 | CNY 25,90 | 791,00K |
| 2026-07-13 | CNY 26,28 | -2,67 % | CNY 27,00 | CNY 27,19 | CNY 26,16 | 1,60M |
| 2026-07-10 | CNY 27,00 | +1,31 % | CNY 26,64 | CNY 27,58 | CNY 26,12 | 984,06K |
| 2026-07-09 | CNY 26,65 | -1,48 % | CNY 27,00 | CNY 27,20 | CNY 26,10 | 893,46K |
| 2026-07-08 | CNY 27,05 | -1,64 % | CNY 27,81 | CNY 27,81 | CNY 26,72 | 880,90K |
| 2026-07-07 | CNY 27,50 | -3,34 % | CNY 28,44 | CNY 28,44 | CNY 27,23 | 1,07M |
| 2026-07-06 | CNY 28,45 | -1,52 % | CNY 29,06 | CNY 29,19 | CNY 28,43 | 1,03M |
| 2026-07-03 | CNY 28,89 | +2,08 % | CNY 28,30 | CNY 29,10 | CNY 28,07 | 1,03M |
| 2026-07-02 | CNY 28,30 | +0,86 % | CNY 27,83 | CNY 28,77 | CNY 27,79 | 896,00K |
| 2026-07-01 | CNY 28,06 | +1,70 % | CNY 27,52 | CNY 28,20 | CNY 27,16 | 1,15M |
| 2026-06-30 | CNY 27,59 | -1,15 % | CNY 28,02 | CNY 28,35 | CNY 27,50 | 832,70K |
| 2026-06-29 | CNY 27,91 | -1,06 % | CNY 28,21 | CNY 28,48 | CNY 27,30 | 1,15M |
| 2026-06-26 | CNY 28,21 | -2,76 % | CNY 29,02 | CNY 29,26 | CNY 28,20 | 883,40K |
| 2026-06-25 | CNY 29,01 | -2,32 % | CNY 29,68 | CNY 29,70 | CNY 28,71 | 1,05M |
| 2026-06-24 | CNY 29,70 | -4,90 % | CNY 31,23 | CNY 31,68 | CNY 29,55 | 1,42M |
| 2026-06-23 | CNY 31,23 | +4,27 % | CNY 29,85 | CNY 32,33 | CNY 29,73 | 1,87M |
| 2026-06-22 | CNY 29,95 | +2,22 % | CNY 29,52 | CNY 30,02 | CNY 28,06 | 1,22M |
| 2026-06-18 | CNY 29,30 | -1,21 % | CNY 29,40 | CNY 29,76 | CNY 29,03 | 812,10K |
| 2026-06-17 | CNY 29,66 | -2,21 % | CNY 30,52 | CNY 30,52 | CNY 29,59 | 749,35K |
| 2026-06-16 | CNY 30,33 | -1,21 % | CNY 30,51 | CNY 30,75 | CNY 30,00 | 713,10K |
| 2026-06-15 | CNY 30,70 | +0,59 % | CNY 30,58 | CNY 31,30 | CNY 30,42 | 889,70K |
| 2026-06-12 | CNY 30,52 | +0,59 % | CNY 30,35 | CNY 30,66 | CNY 29,79 | 1,00M |
| 2026-06-11 | CNY 30,34 | -0,03 % | CNY 30,22 | CNY 30,50 | CNY 29,57 | 726,87K |
| 2026-06-10 | CNY 30,35 | -1,88 % | CNY 30,88 | CNY 30,97 | CNY 29,90 | 711,60K |
| 2026-06-09 | CNY 30,93 | -0,32 % | CNY 30,97 | CNY 31,40 | CNY 30,47 | 869,30K |
| 2026-06-08 | CNY 31,03 | -1,08 % | CNY 31,17 | CNY 31,91 | CNY 30,43 | 1,01M |
| 2026-06-05 | CNY 31,37 | +1,32 % | CNY 30,97 | CNY 32,04 | CNY 30,50 | 1,06M |
| 2026-06-04 | CNY 30,96 | -1,21 % | CNY 31,16 | CNY 31,60 | CNY 30,72 | 813,40K |
| 2026-06-03 | CNY 31,34 | -2,88 % | CNY 32,26 | CNY 32,40 | CNY 31,06 | 919,94K |
| 2026-06-02 | CNY 32,27 | -1,94 % | CNY 32,92 | CNY 33,25 | CNY 32,02 | 902,90K |
| 2026-06-01 | CNY 32,91 | +2,91 % | CNY 31,81 | CNY 33,25 | CNY 31,60 | 973,21K |
| 2026-05-29 | CNY 31,98 | -1,96 % | CNY 32,62 | CNY 33,00 | CNY 31,50 | 1,16M |
| 2026-05-28 | CNY 32,62 | -0,40 % | CNY 32,72 | CNY 32,95 | CNY 31,80 | 736,68K |
| 2026-05-27 | CNY 32,75 | -3,14 % | CNY 33,81 | CNY 34,19 | CNY 32,18 | 1,26M |
| 2026-05-26 | CNY 33,81 | -4,00 % | CNY 35,03 | CNY 35,03 | CNY 33,57 | 1,16M |