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 30,11 | -1,15 % | CNY 30,63 | CNY 31,00 | CNY 30,04 | 4,81M |
| 2026-09-29 | CNY 30,46 | +0,69 % | CNY 30,11 | CNY 30,73 | CNY 29,93 | 5,32M |
| 2026-09-28 | CNY 30,25 | -3,54 % | CNY 31,28 | CNY 31,52 | CNY 30,09 | 7,00M |
| 2026-09-24 | CNY 31,36 | -1,32 % | CNY 31,75 | CNY 32,38 | CNY 31,36 | 7,16M |
| 2026-09-23 | CNY 31,78 | -2,63 % | CNY 32,59 | CNY 32,59 | CNY 31,33 | 11,27M |
| 2026-09-22 | CNY 32,64 | +4,05 % | CNY 31,37 | CNY 32,99 | CNY 31,37 | 16,83M |
| 2026-09-21 | CNY 31,37 | +3,43 % | CNY 30,90 | CNY 31,83 | CNY 30,58 | 12,65M |
| 2026-09-18 | CNY 30,33 | +1,78 % | CNY 30,09 | CNY 30,68 | CNY 30,00 | 8,64M |
| 2026-09-17 | CNY 29,80 | +0,10 % | CNY 29,50 | CNY 30,08 | CNY 29,31 | 8,02M |
| 2026-09-16 | CNY 29,77 | +0,47 % | CNY 29,44 | CNY 29,97 | CNY 28,97 | 7,98M |
| 2026-09-15 | CNY 29,63 | +1,89 % | CNY 28,82 | CNY 30,30 | CNY 28,82 | 11,08M |
| 2026-09-14 | CNY 29,08 | +1,54 % | CNY 30,03 | CNY 30,48 | CNY 29,02 | 11,14M |
| 2026-09-11 | CNY 28,64 | -3,31 % | CNY 29,58 | CNY 29,58 | CNY 28,21 | 7,69M |
| 2026-09-10 | CNY 29,62 | -1,43 % | CNY 29,70 | CNY 29,94 | CNY 29,43 | 4,85M |
| 2026-09-09 | CNY 30,05 | -1,93 % | CNY 30,63 | CNY 30,85 | CNY 29,88 | 6,27M |
| 2026-09-08 | CNY 30,64 | -1,23 % | CNY 31,00 | CNY 31,15 | CNY 30,54 | 4,79M |
| 2026-09-07 | CNY 31,02 | +1,57 % | CNY 30,76 | CNY 31,63 | CNY 30,54 | 7,43M |
| 2026-09-04 | CNY 30,54 | -2,77 % | CNY 31,66 | CNY 31,90 | CNY 30,40 | 7,44M |
| 2026-09-03 | CNY 31,41 | +0,93 % | CNY 31,35 | CNY 31,90 | CNY 31,15 | 5,61M |
| 2026-09-02 | CNY 31,12 | -1,98 % | CNY 31,40 | CNY 31,60 | CNY 31,10 | 5,46M |
| 2026-09-01 | CNY 31,75 | -0,13 % | CNY 31,86 | CNY 32,28 | CNY 31,50 | 7,01M |
| 2026-08-31 | CNY 31,79 | +1,96 % | CNY 30,86 | CNY 31,84 | CNY 30,78 | 6,10M |
| 2026-08-28 | CNY 31,18 | -1,30 % | CNY 31,50 | CNY 32,02 | CNY 31,13 | 5,99M |
| 2026-08-27 | CNY 31,59 | +2,20 % | CNY 30,93 | CNY 31,66 | CNY 30,80 | 5,95M |
| 2026-08-26 | CNY 30,91 | -1,02 % | CNY 31,12 | CNY 31,58 | CNY 30,70 | 4,99M |
| 2026-08-25 | CNY 31,23 | +1,83 % | CNY 30,37 | CNY 31,47 | CNY 30,05 | 6,26M |
| 2026-08-24 | CNY 30,67 | -2,20 % | CNY 31,36 | CNY 31,58 | CNY 30,17 | 6,62M |
| 2026-08-21 | CNY 31,36 | +0,32 % | CNY 31,25 | CNY 31,48 | CNY 30,69 | 6,73M |
| 2026-08-20 | CNY 31,26 | -1,14 % | CNY 32,25 | CNY 32,30 | CNY 31,03 | 9,65M |
| 2026-08-19 | CNY 31,62 | -10,95 % | CNY 35,30 | CNY 35,49 | CNY 31,61 | 16,41M |
| 2026-08-18 | CNY 35,51 | +0,48 % | CNY 35,66 | CNY 35,90 | CNY 34,83 | 13,30M |
| 2026-08-17 | CNY 35,34 | +2,85 % | CNY 34,56 | CNY 35,40 | CNY 34,07 | 8,51M |
| 2026-08-14 | CNY 34,36 | -0,58 % | CNY 34,62 | CNY 34,80 | CNY 33,95 | 6,48M |
| 2026-08-13 | CNY 34,56 | -2,37 % | CNY 35,40 | CNY 35,71 | CNY 34,46 | 9,45M |
| 2026-08-12 | CNY 35,40 | +0,74 % | CNY 35,10 | CNY 35,56 | CNY 34,70 | 10,03M |
| 2026-08-11 | CNY 35,14 | +1,15 % | CNY 34,54 | CNY 35,65 | CNY 34,11 | 13,59M |
| 2026-08-10 | CNY 34,74 | -1,47 % | CNY 35,60 | CNY 35,78 | CNY 34,18 | 8,80M |
| 2026-08-07 | CNY 35,26 | +1,76 % | CNY 34,95 | CNY 35,28 | CNY 33,68 | 12,79M |
| 2026-08-06 | CNY 34,65 | -1,37 % | CNY 34,75 | CNY 35,78 | CNY 34,23 | 11,73M |
| 2026-08-05 | CNY 35,13 | +0,29 % | CNY 35,03 | CNY 35,58 | CNY 34,70 | 13,13M |
| 2026-08-04 | CNY 35,03 | +4,16 % | CNY 33,63 | CNY 35,49 | CNY 33,08 | 14,48M |
| 2026-08-03 | CNY 33,63 | +2,22 % | CNY 33,03 | CNY 34,15 | CNY 32,78 | 11,21M |
| 2026-07-31 | CNY 32,90 | +3,23 % | CNY 33,02 | CNY 34,16 | CNY 32,82 | 17,59M |
| 2026-07-30 | CNY 31,87 | -0,16 % | CNY 31,66 | CNY 32,94 | CNY 31,33 | 10,58M |
| 2026-07-29 | CNY 31,92 | -1,48 % | CNY 32,44 | CNY 32,65 | CNY 30,87 | 11,16M |
| 2026-07-28 | CNY 32,40 | -0,25 % | CNY 32,16 | CNY 33,50 | CNY 31,62 | 13,23M |
| 2026-07-27 | CNY 32,48 | +9,73 % | CNY 29,61 | CNY 32,66 | CNY 29,59 | 16,50M |
| 2026-07-24 | CNY 29,60 | -4,27 % | CNY 30,32 | CNY 30,62 | CNY 29,59 | 7,43M |
| 2026-07-23 | CNY 30,92 | +0,39 % | CNY 30,50 | CNY 30,99 | CNY 30,21 | 7,53M |
| 2026-07-22 | CNY 30,80 | -3,42 % | CNY 31,82 | CNY 31,82 | CNY 30,59 | 9,56M |
| 2026-07-21 | CNY 31,89 | +3,54 % | CNY 31,00 | CNY 32,08 | CNY 29,45 | 12,91M |
| 2026-07-20 | CNY 30,80 | -5,84 % | CNY 32,89 | CNY 33,13 | CNY 29,92 | 13,33M |
| 2026-07-17 | CNY 32,71 | -8,38 % | CNY 35,43 | CNY 35,60 | CNY 32,63 | 13,99M |
| 2026-07-16 | CNY 35,70 | +0,59 % | CNY 34,90 | CNY 36,20 | CNY 34,53 | 10,39M |
| 2026-07-15 | CNY 35,49 | +0,20 % | CNY 35,45 | CNY 36,33 | CNY 34,43 | 9,75M |
| 2026-07-14 | CNY 35,42 | +0,34 % | CNY 35,45 | CNY 35,99 | CNY 34,24 | 9,91M |
| 2026-07-13 | CNY 35,30 | -7,86 % | CNY 37,90 | CNY 38,25 | CNY 35,17 | 12,98M |
| 2026-07-10 | CNY 38,31 | +3,09 % | CNY 37,55 | CNY 40,65 | CNY 37,30 | 17,81M |
| 2026-07-09 | CNY 37,16 | +1,01 % | CNY 36,84 | CNY 37,47 | CNY 35,82 | 10,95M |
| 2026-07-08 | CNY 36,79 | -6,29 % | CNY 38,92 | CNY 39,22 | CNY 36,77 | 14,52M |
| 2026-07-07 | CNY 39,26 | -2,70 % | CNY 40,50 | CNY 41,77 | CNY 38,80 | 16,34M |
| 2026-07-06 | CNY 40,35 | -6,75 % | CNY 42,71 | CNY 43,29 | CNY 40,30 | 25,50M |
| 2026-07-03 | CNY 43,27 | +9,38 % | CNY 40,28 | CNY 44,49 | CNY 39,88 | 37,25M |
| 2026-07-02 | CNY 39,56 | -1,08 % | CNY 40,00 | CNY 41,73 | CNY 39,37 | 23,81M |
| 2026-07-01 | CNY 39,99 | +4,69 % | CNY 38,38 | CNY 40,50 | CNY 38,00 | 23,85M |
| 2026-06-30 | CNY 38,20 | +11,18 % | CNY 34,65 | CNY 38,38 | CNY 34,58 | 21,08M |
| 2026-06-29 | CNY 34,36 | -1,24 % | CNY 34,41 | CNY 34,89 | CNY 33,16 | 14,02M |
| 2026-06-26 | CNY 34,79 | -3,63 % | CNY 36,04 | CNY 36,40 | CNY 34,75 | 11,66M |
| 2026-06-25 | CNY 36,10 | -2,80 % | CNY 37,01 | CNY 37,58 | CNY 35,80 | 14,30M |
| 2026-06-24 | CNY 37,14 | -1,67 % | CNY 38,17 | CNY 38,54 | CNY 37,00 | 11,74M |
| 2026-06-23 | CNY 37,77 | -1,92 % | CNY 38,23 | CNY 39,23 | CNY 37,58 | 12,81M |
| 2026-06-22 | CNY 38,51 | -3,56 % | CNY 39,72 | CNY 39,92 | CNY 36,92 | 18,52M |
| 2026-06-18 | CNY 39,93 | +2,25 % | CNY 38,72 | CNY 40,16 | CNY 38,26 | 13,94M |
| 2026-06-17 | CNY 39,05 | -2,84 % | CNY 39,81 | CNY 40,00 | CNY 38,76 | 13,07M |
| 2026-06-16 | CNY 40,19 | +0,07 % | CNY 40,04 | CNY 40,60 | CNY 39,38 | 12,62M |
| 2026-06-15 | CNY 40,16 | +2,42 % | CNY 39,26 | CNY 40,26 | CNY 39,25 | 10,77M |
| 2026-06-12 | CNY 39,21 | -1,18 % | CNY 40,34 | CNY 41,27 | CNY 39,13 | 13,84M |
| 2026-06-11 | CNY 39,68 | -5,90 % | CNY 41,50 | CNY 41,96 | CNY 39,56 | 15,98M |
| 2026-06-10 | CNY 42,17 | -6,74 % | CNY 44,50 | CNY 45,16 | CNY 41,85 | 18,11M |
| 2026-06-09 | CNY 45,22 | +4,29 % | CNY 43,56 | CNY 45,49 | CNY 42,20 | 24,24M |
| 2026-06-08 | CNY 43,36 | +1,26 % | CNY 41,80 | CNY 44,32 | CNY 41,30 | 23,11M |
| 2026-06-05 | CNY 42,82 | +3,36 % | CNY 41,14 | CNY 44,43 | CNY 38,62 | 27,44M |
| 2026-06-04 | CNY 41,43 | +0,41 % | CNY 40,80 | CNY 42,97 | CNY 40,60 | 14,13M |
| 2026-06-03 | CNY 41,26 | -1,06 % | CNY 41,10 | CNY 42,47 | CNY 40,82 | 12,78M |
| 2026-06-02 | CNY 41,70 | +0,26 % | CNY 42,50 | CNY 43,26 | CNY 41,60 | 13,18M |
| 2026-06-01 | CNY 41,59 | -1,05 % | CNY 41,76 | CNY 42,88 | CNY 41,54 | 12,73M |
| 2026-05-29 | CNY 42,03 | -8,65 % | CNY 45,88 | CNY 46,44 | CNY 41,70 | 22,05M |
| 2026-05-28 | CNY 46,01 | -3,18 % | CNY 47,18 | CNY 47,18 | CNY 44,72 | 19,88M |
| 2026-05-27 | CNY 47,52 | -6,79 % | CNY 50,00 | CNY 50,11 | CNY 47,00 | 26,24M |
| 2026-05-26 | CNY 50,98 | +2,06 % | CNY 49,80 | CNY 52,50 | CNY 49,55 | 28,02M |