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 35,52 | -0,08 % | CNY 35,00 | CNY 36,80 | CNY 34,81 | 5,60M |
| 2026-09-29 | CNY 35,55 | +5,24 % | CNY 33,00 | CNY 37,16 | CNY 32,53 | 6,65M |
| 2026-09-28 | CNY 33,78 | +6,97 % | CNY 32,04 | CNY 34,58 | CNY 32,04 | 4,92M |
| 2026-09-24 | CNY 31,58 | -0,38 % | CNY 31,74 | CNY 31,99 | CNY 31,58 | 387,95K |
| 2026-09-23 | CNY 31,70 | -1,06 % | CNY 32,18 | CNY 32,18 | CNY 31,66 | 540,90K |
| 2026-09-22 | CNY 32,04 | -0,28 % | CNY 32,15 | CNY 32,26 | CNY 32,00 | 415,61K |
| 2026-09-21 | CNY 32,13 | +1,36 % | CNY 31,94 | CNY 32,17 | CNY 31,74 | 351,90K |
| 2026-09-18 | CNY 31,70 | +0,28 % | CNY 31,57 | CNY 31,95 | CNY 31,36 | 453,07K |
| 2026-09-17 | CNY 31,61 | +0,32 % | CNY 31,26 | CNY 31,78 | CNY 31,26 | 381,27K |
| 2026-09-16 | CNY 31,51 | +0,16 % | CNY 31,56 | CNY 31,60 | CNY 30,90 | 466,70K |
| 2026-09-15 | CNY 31,46 | -0,51 % | CNY 31,74 | CNY 31,74 | CNY 31,34 | 463,30K |
| 2026-09-14 | CNY 31,62 | +0,32 % | CNY 31,55 | CNY 31,80 | CNY 31,45 | 334,70K |
| 2026-09-11 | CNY 31,52 | -1,65 % | CNY 32,18 | CNY 32,18 | CNY 31,43 | 557,57K |
| 2026-09-10 | CNY 32,05 | -1,54 % | CNY 32,50 | CNY 32,50 | CNY 32,03 | 505,30K |
| 2026-09-09 | CNY 32,55 | -1,24 % | CNY 32,96 | CNY 32,96 | CNY 32,41 | 471,85K |
| 2026-09-08 | CNY 32,96 | +0,67 % | CNY 32,74 | CNY 33,00 | CNY 32,74 | 496,00K |
| 2026-09-07 | CNY 32,74 | +0,99 % | CNY 32,47 | CNY 32,74 | CNY 32,20 | 514,90K |
| 2026-09-04 | CNY 32,42 | +0,28 % | CNY 32,24 | CNY 32,78 | CNY 32,24 | 562,50K |
| 2026-09-03 | CNY 32,33 | -1,13 % | CNY 32,81 | CNY 32,87 | CNY 32,29 | 553,00K |
| 2026-09-02 | CNY 32,70 | -1,21 % | CNY 32,91 | CNY 32,96 | CNY 32,40 | 533,10K |
| 2026-09-01 | CNY 33,10 | +0,76 % | CNY 32,86 | CNY 33,22 | CNY 32,86 | 675,38K |
| 2026-08-31 | CNY 32,85 | -0,30 % | CNY 32,71 | CNY 33,04 | CNY 32,63 | 369,80K |
| 2026-08-28 | CNY 32,95 | +0,67 % | CNY 32,73 | CNY 33,00 | CNY 32,64 | 474,75K |
| 2026-08-27 | CNY 32,73 | -1,03 % | CNY 33,08 | CNY 33,08 | CNY 32,52 | 650,90K |
| 2026-08-26 | CNY 33,07 | -0,12 % | CNY 33,19 | CNY 33,37 | CNY 33,01 | 385,10K |
| 2026-08-25 | CNY 33,11 | +1,78 % | CNY 32,29 | CNY 33,22 | CNY 32,23 | 509,35K |
| 2026-08-24 | CNY 32,53 | -1,69 % | CNY 33,00 | CNY 33,19 | CNY 32,45 | 582,65K |
| 2026-08-21 | CNY 33,09 | -1,75 % | CNY 33,81 | CNY 33,81 | CNY 33,09 | 682,85K |
| 2026-08-20 | CNY 33,68 | +1,20 % | CNY 33,57 | CNY 33,91 | CNY 33,31 | 608,39K |
| 2026-08-19 | CNY 33,28 | -1,92 % | CNY 33,70 | CNY 33,90 | CNY 33,28 | 939,02K |
| 2026-08-18 | CNY 33,93 | +0,12 % | CNY 33,89 | CNY 34,40 | CNY 33,71 | 755,45K |
| 2026-08-17 | CNY 33,89 | +1,22 % | CNY 33,49 | CNY 34,15 | CNY 33,34 | 1,23M |
| 2026-08-14 | CNY 33,48 | -1,99 % | CNY 33,46 | CNY 33,76 | CNY 32,71 | 1,94M |
| 2026-08-13 | CNY 34,16 | -0,73 % | CNY 34,59 | CNY 34,59 | CNY 34,01 | 712,20K |
| 2026-08-12 | CNY 34,41 | -0,32 % | CNY 34,51 | CNY 34,61 | CNY 34,23 | 620,05K |
| 2026-08-11 | CNY 34,52 | -0,92 % | CNY 34,85 | CNY 34,98 | CNY 34,49 | 701,10K |
| 2026-08-10 | CNY 34,84 | +2,08 % | CNY 34,19 | CNY 35,08 | CNY 33,95 | 1,31M |
| 2026-08-07 | CNY 34,13 | -0,35 % | CNY 34,27 | CNY 34,37 | CNY 33,81 | 914,60K |
| 2026-08-06 | CNY 34,25 | -0,15 % | CNY 34,40 | CNY 34,45 | CNY 33,91 | 721,44K |
| 2026-08-05 | CNY 34,30 | -0,15 % | CNY 34,35 | CNY 34,50 | CNY 33,90 | 877,23K |
| 2026-08-04 | CNY 34,35 | -0,87 % | CNY 34,87 | CNY 34,87 | CNY 34,20 | 1,01M |
| 2026-08-03 | CNY 34,65 | +0,38 % | CNY 34,52 | CNY 34,95 | CNY 34,29 | 1,05M |
| 2026-07-31 | CNY 34,52 | +0,29 % | CNY 33,88 | CNY 34,54 | CNY 33,65 | 1,04M |
| 2026-07-30 | CNY 34,42 | +1,29 % | CNY 33,78 | CNY 34,52 | CNY 33,78 | 1,20M |
| 2026-07-29 | CNY 33,98 | +2,26 % | CNY 33,23 | CNY 34,17 | CNY 33,23 | 1,13M |
| 2026-07-28 | CNY 33,23 | +1,28 % | CNY 32,71 | CNY 33,24 | CNY 32,54 | 888,40K |
| 2026-07-27 | CNY 32,81 | +2,72 % | CNY 31,93 | CNY 32,90 | CNY 31,83 | 989,12K |
| 2026-07-24 | CNY 31,94 | -3,36 % | CNY 33,03 | CNY 33,03 | CNY 31,94 | 930,40K |
| 2026-07-23 | CNY 33,05 | +1,44 % | CNY 32,41 | CNY 33,13 | CNY 32,32 | 1,01M |
| 2026-07-22 | CNY 32,58 | -1,27 % | CNY 32,97 | CNY 33,21 | CNY 32,33 | 1,25M |
| 2026-07-21 | CNY 33,00 | -1,87 % | CNY 33,36 | CNY 33,84 | CNY 32,91 | 1,67M |
| 2026-07-20 | CNY 33,63 | -0,21 % | CNY 33,51 | CNY 34,09 | CNY 33,23 | 1,40M |
| 2026-07-17 | CNY 33,70 | -0,38 % | CNY 34,08 | CNY 34,15 | CNY 33,11 | 1,41M |
| 2026-07-16 | CNY 33,83 | +0,86 % | CNY 33,37 | CNY 34,02 | CNY 33,07 | 1,15M |
| 2026-07-15 | CNY 33,54 | +2,66 % | CNY 32,45 | CNY 33,55 | CNY 32,44 | 1,36M |
| 2026-07-14 | CNY 32,67 | +2,19 % | CNY 32,10 | CNY 32,72 | CNY 31,80 | 1,12M |
| 2026-07-13 | CNY 31,97 | -0,47 % | CNY 32,20 | CNY 32,54 | CNY 31,67 | 834,16K |
| 2026-07-10 | CNY 32,12 | +0,31 % | CNY 32,02 | CNY 32,54 | CNY 31,60 | 832,76K |
| 2026-07-09 | CNY 32,02 | -1,23 % | CNY 32,38 | CNY 32,52 | CNY 31,81 | 637,45K |
| 2026-07-08 | CNY 32,42 | 0,00 % | CNY 32,56 | CNY 32,66 | CNY 31,93 | 599,57K |
| 2026-07-07 | CNY 32,42 | -2,79 % | CNY 33,35 | CNY 33,38 | CNY 32,30 | 729,99K |
| 2026-07-06 | CNY 33,35 | -0,06 % | CNY 33,30 | CNY 33,80 | CNY 33,18 | 932,10K |
| 2026-07-03 | CNY 33,37 | +2,68 % | CNY 32,40 | CNY 33,42 | CNY 32,40 | 942,20K |
| 2026-07-02 | CNY 32,50 | -0,15 % | CNY 32,15 | CNY 32,87 | CNY 32,15 | 874,10K |
| 2026-07-01 | CNY 32,55 | +2,62 % | CNY 31,76 | CNY 32,87 | CNY 31,74 | 1,38M |
| 2026-06-30 | CNY 31,72 | +0,73 % | CNY 31,38 | CNY 31,95 | CNY 31,00 | 1,08M |
| 2026-06-29 | CNY 31,49 | +2,24 % | CNY 30,85 | CNY 31,85 | CNY 30,15 | 1,46M |
| 2026-06-26 | CNY 30,80 | -2,62 % | CNY 31,17 | CNY 31,57 | CNY 30,80 | 992,20K |
| 2026-06-25 | CNY 31,63 | -1,83 % | CNY 32,43 | CNY 32,43 | CNY 31,42 | 932,48K |
| 2026-06-24 | CNY 32,22 | -2,95 % | CNY 33,20 | CNY 33,48 | CNY 32,22 | 846,10K |
| 2026-06-23 | CNY 33,20 | +0,94 % | CNY 32,99 | CNY 33,65 | CNY 32,80 | 993,01K |
| 2026-06-22 | CNY 32,89 | -0,18 % | CNY 33,17 | CNY 33,17 | CNY 31,94 | 1,02M |
| 2026-06-18 | CNY 32,95 | -0,69 % | CNY 33,06 | CNY 33,29 | CNY 32,33 | 759,16K |
| 2026-06-17 | CNY 33,18 | -2,81 % | CNY 34,15 | CNY 34,27 | CNY 33,18 | 990,40K |
| 2026-06-16 | CNY 34,14 | -0,41 % | CNY 34,30 | CNY 34,30 | CNY 33,72 | 804,64K |
| 2026-06-15 | CNY 34,28 | -0,20 % | CNY 34,35 | CNY 34,70 | CNY 34,01 | 909,27K |
| 2026-06-12 | CNY 34,35 | +1,75 % | CNY 34,08 | CNY 34,39 | CNY 33,81 | 1,41M |
| 2026-06-11 | CNY 33,76 | -2,71 % | CNY 34,38 | CNY 34,90 | CNY 33,66 | 1,02M |
| 2026-06-10 | CNY 34,70 | -0,29 % | CNY 35,10 | CNY 35,10 | CNY 34,41 | 609,47K |
| 2026-06-09 | CNY 34,80 | -0,40 % | CNY 34,90 | CNY 35,10 | CNY 34,59 | 489,03K |
| 2026-06-08 | CNY 34,94 | -2,43 % | CNY 35,38 | CNY 35,65 | CNY 34,69 | 1,08M |
| 2026-06-05 | CNY 35,81 | -0,17 % | CNY 35,79 | CNY 36,37 | CNY 35,74 | 632,50K |
| 2026-06-04 | CNY 35,87 | -3,32 % | CNY 37,00 | CNY 37,19 | CNY 35,86 | 1,11M |
| 2026-06-03 | CNY 37,10 | -0,93 % | CNY 37,57 | CNY 37,90 | CNY 37,09 | 715,90K |
| 2026-06-02 | CNY 37,45 | -0,95 % | CNY 37,54 | CNY 37,88 | CNY 37,35 | 592,77K |
| 2026-06-01 | CNY 37,81 | +0,85 % | CNY 37,26 | CNY 37,86 | CNY 37,03 | 587,80K |
| 2026-05-29 | CNY 37,49 | +0,11 % | CNY 37,62 | CNY 37,88 | CNY 37,25 | 1,03M |
| 2026-05-28 | CNY 37,45 | -4,97 % | CNY 38,12 | CNY 38,13 | CNY 37,33 | 915,92K |
| 2026-05-27 | CNY 39,41 | -0,71 % | CNY 39,65 | CNY 39,65 | CNY 38,98 | 915,00K |
| 2026-05-26 | CNY 39,69 | +0,56 % | CNY 39,13 | CNY 39,86 | CNY 38,91 | 926,24K |