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