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 30,89 | -1,44 % | CNY 31,65 | CNY 31,83 | CNY 30,55 | 827,24K |
| 2026-09-29 | CNY 31,34 | -0,76 % | CNY 31,35 | CNY 31,79 | CNY 31,15 | 701,60K |
| 2026-09-28 | CNY 31,58 | -1,83 % | CNY 32,20 | CNY 32,36 | CNY 31,15 | 552,36K |
| 2026-09-24 | CNY 32,17 | -1,80 % | CNY 32,60 | CNY 32,83 | CNY 32,11 | 583,21K |
| 2026-09-23 | CNY 32,76 | +0,28 % | CNY 32,56 | CNY 33,02 | CNY 32,39 | 484,57K |
| 2026-09-22 | CNY 32,67 | -0,31 % | CNY 32,74 | CNY 33,19 | CNY 32,40 | 628,02K |
| 2026-09-21 | CNY 32,77 | +0,74 % | CNY 32,24 | CNY 32,97 | CNY 32,24 | 1,01M |
| 2026-09-18 | CNY 32,53 | +1,97 % | CNY 31,90 | CNY 32,67 | CNY 31,72 | 1,30M |
| 2026-09-17 | CNY 31,90 | +0,22 % | CNY 31,50 | CNY 31,96 | CNY 30,83 | 1,63M |
| 2026-09-16 | CNY 31,83 | +3,14 % | CNY 30,77 | CNY 31,97 | CNY 30,50 | 1,04M |
| 2026-09-15 | CNY 30,86 | -0,61 % | CNY 31,07 | CNY 31,37 | CNY 30,75 | 427,12K |
| 2026-09-14 | CNY 31,05 | 0,00 % | CNY 30,80 | CNY 31,43 | CNY 30,75 | 500,56K |
| 2026-09-11 | CNY 31,05 | -2,42 % | CNY 31,83 | CNY 31,83 | CNY 30,70 | 654,87K |
| 2026-09-10 | CNY 31,82 | -1,43 % | CNY 32,10 | CNY 32,27 | CNY 31,57 | 450,22K |
| 2026-09-09 | CNY 32,28 | -1,65 % | CNY 32,60 | CNY 32,82 | CNY 32,28 | 594,49K |
| 2026-09-08 | CNY 32,82 | -0,18 % | CNY 32,98 | CNY 33,10 | CNY 32,62 | 534,45K |
| 2026-09-07 | CNY 32,88 | +0,80 % | CNY 33,30 | CNY 33,41 | CNY 32,56 | 588,30K |
| 2026-09-04 | CNY 32,62 | -0,82 % | CNY 33,11 | CNY 33,53 | CNY 32,39 | 706,08K |
| 2026-09-03 | CNY 32,89 | -1,53 % | CNY 33,42 | CNY 33,98 | CNY 32,84 | 743,84K |
| 2026-09-02 | CNY 33,40 | +1,95 % | CNY 32,70 | CNY 33,78 | CNY 32,25 | 1,34M |
| 2026-09-01 | CNY 32,76 | +1,96 % | CNY 32,34 | CNY 33,86 | CNY 32,34 | 1,68M |
| 2026-08-31 | CNY 32,13 | -6,05 % | CNY 34,00 | CNY 34,00 | CNY 31,50 | 2,19M |
| 2026-08-28 | CNY 34,20 | -1,10 % | CNY 34,54 | CNY 34,71 | CNY 34,15 | 777,21K |
| 2026-08-27 | CNY 34,58 | -0,66 % | CNY 34,80 | CNY 34,80 | CNY 34,36 | 543,97K |
| 2026-08-26 | CNY 34,81 | +1,64 % | CNY 34,40 | CNY 34,98 | CNY 34,18 | 671,24K |
| 2026-08-25 | CNY 34,25 | +2,00 % | CNY 33,26 | CNY 34,50 | CNY 33,26 | 757,52K |
| 2026-08-24 | CNY 33,58 | +0,48 % | CNY 33,70 | CNY 34,98 | CNY 33,01 | 987,38K |
| 2026-08-21 | CNY 33,42 | +0,66 % | CNY 33,20 | CNY 33,60 | CNY 32,59 | 617,60K |
| 2026-08-20 | CNY 33,20 | +0,51 % | CNY 33,28 | CNY 33,61 | CNY 33,07 | 442,88K |
| 2026-08-19 | CNY 33,03 | -4,09 % | CNY 34,43 | CNY 34,51 | CNY 32,90 | 737,83K |
| 2026-08-18 | CNY 34,44 | -1,32 % | CNY 34,98 | CNY 34,98 | CNY 34,10 | 688,77K |
| 2026-08-17 | CNY 34,90 | +1,22 % | CNY 34,29 | CNY 35,07 | CNY 34,04 | 765,27K |
| 2026-08-14 | CNY 34,48 | -1,57 % | CNY 35,04 | CNY 35,17 | CNY 34,33 | 666,53K |
| 2026-08-13 | CNY 35,03 | -1,60 % | CNY 35,84 | CNY 35,84 | CNY 35,00 | 623,03K |
| 2026-08-12 | CNY 35,60 | +1,25 % | CNY 35,16 | CNY 35,85 | CNY 35,13 | 646,66K |
| 2026-08-11 | CNY 35,16 | -2,68 % | CNY 35,88 | CNY 36,06 | CNY 35,00 | 918,06K |
| 2026-08-10 | CNY 36,13 | +3,85 % | CNY 35,25 | CNY 36,28 | CNY 34,85 | 1,42M |
| 2026-08-07 | CNY 34,79 | +0,69 % | CNY 34,47 | CNY 34,86 | CNY 33,83 | 838,18K |
| 2026-08-06 | CNY 34,55 | -0,43 % | CNY 34,50 | CNY 35,35 | CNY 34,16 | 903,48K |
| 2026-08-05 | CNY 34,70 | +0,49 % | CNY 34,66 | CNY 35,96 | CNY 34,41 | 1,22M |
| 2026-08-04 | CNY 34,53 | +0,99 % | CNY 34,23 | CNY 34,90 | CNY 34,02 | 1,32M |
| 2026-08-03 | CNY 34,19 | +4,68 % | CNY 32,72 | CNY 35,38 | CNY 32,72 | 1,70M |
| 2026-07-31 | CNY 32,66 | +2,32 % | CNY 31,65 | CNY 32,94 | CNY 31,65 | 936,97K |
| 2026-07-30 | CNY 31,92 | +0,35 % | CNY 31,86 | CNY 33,00 | CNY 31,46 | 1,37M |
| 2026-07-29 | CNY 31,81 | +1,27 % | CNY 31,67 | CNY 31,95 | CNY 31,37 | 641,56K |
| 2026-07-28 | CNY 31,41 | -0,22 % | CNY 31,48 | CNY 32,38 | CNY 31,11 | 722,43K |
| 2026-07-27 | CNY 31,48 | +2,37 % | CNY 30,39 | CNY 31,51 | CNY 30,39 | 622,02K |
| 2026-07-24 | CNY 30,75 | -2,41 % | CNY 31,20 | CNY 31,49 | CNY 30,60 | 642,26K |
| 2026-07-23 | CNY 31,51 | +4,61 % | CNY 30,11 | CNY 31,93 | CNY 29,98 | 1,34M |
| 2026-07-22 | CNY 30,12 | -1,50 % | CNY 30,20 | CNY 30,79 | CNY 29,98 | 917,90K |
| 2026-07-21 | CNY 30,58 | -0,78 % | CNY 30,94 | CNY 30,94 | CNY 29,10 | 1,54M |
| 2026-07-20 | CNY 30,82 | -0,55 % | CNY 31,30 | CNY 31,76 | CNY 30,31 | 1,26M |
| 2026-07-17 | CNY 30,99 | -4,47 % | CNY 32,12 | CNY 32,70 | CNY 30,56 | 1,07M |
| 2026-07-16 | CNY 32,44 | +0,28 % | CNY 32,07 | CNY 32,97 | CNY 31,95 | 651,45K |
| 2026-07-15 | CNY 32,35 | -0,19 % | CNY 32,41 | CNY 33,15 | CNY 32,10 | 905,46K |
| 2026-07-14 | CNY 32,41 | -1,82 % | CNY 32,88 | CNY 32,92 | CNY 31,68 | 1,25M |
| 2026-07-13 | CNY 33,01 | -6,46 % | CNY 34,80 | CNY 34,80 | CNY 32,86 | 1,44M |
| 2026-07-10 | CNY 35,29 | +1,18 % | CNY 34,80 | CNY 35,92 | CNY 34,20 | 1,55M |
| 2026-07-09 | CNY 34,88 | -0,49 % | CNY 34,89 | CNY 35,33 | CNY 33,93 | 1,20M |
| 2026-07-08 | CNY 35,05 | -0,23 % | CNY 35,22 | CNY 36,83 | CNY 34,88 | 1,45M |
| 2026-07-07 | CNY 35,13 | -6,14 % | CNY 38,00 | CNY 38,15 | CNY 35,08 | 2,21M |
| 2026-07-06 | CNY 37,43 | +3,60 % | CNY 36,01 | CNY 38,00 | CNY 36,01 | 2,19M |
| 2026-07-03 | CNY 36,13 | +0,22 % | CNY 36,05 | CNY 36,55 | CNY 35,71 | 816,52K |
| 2026-07-02 | CNY 36,05 | -0,61 % | CNY 36,28 | CNY 36,84 | CNY 35,86 | 992,00K |
| 2026-07-01 | CNY 36,27 | +2,40 % | CNY 35,36 | CNY 36,99 | CNY 35,04 | 1,42M |
| 2026-06-30 | CNY 35,42 | +2,97 % | CNY 34,30 | CNY 35,90 | CNY 33,51 | 1,52M |
| 2026-06-29 | CNY 34,40 | -1,06 % | CNY 34,77 | CNY 35,05 | CNY 33,36 | 1,53M |
| 2026-06-26 | CNY 34,77 | -3,28 % | CNY 35,55 | CNY 35,63 | CNY 34,60 | 1,20M |
| 2026-06-25 | CNY 35,95 | -4,08 % | CNY 37,50 | CNY 37,50 | CNY 35,87 | 1,55M |
| 2026-06-24 | CNY 37,48 | -2,52 % | CNY 38,00 | CNY 38,31 | CNY 37,11 | 1,28M |
| 2026-06-23 | CNY 38,45 | +0,21 % | CNY 38,08 | CNY 38,83 | CNY 37,83 | 1,02M |
| 2026-06-22 | CNY 38,37 | -3,83 % | CNY 39,57 | CNY 39,57 | CNY 37,44 | 1,74M |
| 2026-06-18 | CNY 39,90 | -0,97 % | CNY 40,23 | CNY 40,23 | CNY 39,28 | 1,09M |
| 2026-06-17 | CNY 40,29 | +1,49 % | CNY 39,70 | CNY 40,78 | CNY 39,22 | 1,56M |
| 2026-06-16 | CNY 39,70 | -0,20 % | CNY 40,09 | CNY 40,09 | CNY 39,04 | 953,30K |
| 2026-06-15 | CNY 39,78 | +0,58 % | CNY 39,55 | CNY 40,30 | CNY 39,47 | 1,15M |
| 2026-06-12 | CNY 39,55 | +1,25 % | CNY 39,47 | CNY 40,05 | CNY 39,10 | 1,11M |
| 2026-06-11 | CNY 39,06 | -3,75 % | CNY 39,59 | CNY 40,13 | CNY 38,81 | 1,17M |
| 2026-06-10 | CNY 40,58 | -0,25 % | CNY 40,50 | CNY 40,60 | CNY 38,30 | 2,49M |
| 2026-06-09 | CNY 40,68 | -0,71 % | CNY 41,00 | CNY 41,70 | CNY 40,34 | 1,43M |
| 2026-06-08 | CNY 40,97 | -1,04 % | CNY 40,60 | CNY 42,00 | CNY 40,52 | 1,57M |
| 2026-06-05 | CNY 41,40 | -0,10 % | CNY 41,85 | CNY 42,32 | CNY 40,80 | 1,36M |
| 2026-06-04 | CNY 41,44 | -3,72 % | CNY 42,84 | CNY 43,22 | CNY 41,22 | 1,53M |
| 2026-06-03 | CNY 43,04 | -2,87 % | CNY 44,30 | CNY 44,30 | CNY 42,44 | 1,93M |
| 2026-06-02 | CNY 44,31 | -3,19 % | CNY 45,36 | CNY 45,67 | CNY 43,21 | 2,39M |
| 2026-06-01 | CNY 45,77 | -2,99 % | CNY 46,00 | CNY 48,24 | CNY 45,32 | 1,97M |
| 2026-05-29 | CNY 47,18 | +1,44 % | CNY 48,00 | CNY 48,80 | CNY 46,50 | 2,48M |
| 2026-05-28 | CNY 46,51 | +5,70 % | CNY 44,00 | CNY 47,90 | CNY 43,99 | 2,61M |
| 2026-05-27 | CNY 44,00 | -3,02 % | CNY 45,21 | CNY 45,39 | CNY 43,62 | 1,22M |
| 2026-05-26 | CNY 45,37 | -2,95 % | CNY 46,82 | CNY 46,82 | CNY 44,38 | 1,83M |