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 28,98 | -2,16 % | CNY 30,21 | CNY 30,34 | CNY 28,92 | 20,26M |
| 2026-09-29 | CNY 29,62 | +0,58 % | CNY 29,53 | CNY 30,09 | CNY 29,20 | 18,99M |
| 2026-09-28 | CNY 29,45 | -3,47 % | CNY 30,40 | CNY 30,40 | CNY 29,22 | 20,47M |
| 2026-09-24 | CNY 30,51 | -2,46 % | CNY 30,88 | CNY 31,28 | CNY 30,39 | 19,87M |
| 2026-09-23 | CNY 31,28 | -1,36 % | CNY 31,73 | CNY 31,82 | CNY 31,14 | 21,99M |
| 2026-09-22 | CNY 31,71 | -0,94 % | CNY 31,97 | CNY 32,40 | CNY 31,55 | 34,12M |
| 2026-09-21 | CNY 32,01 | +1,91 % | CNY 31,41 | CNY 32,28 | CNY 31,04 | 41,42M |
| 2026-09-18 | CNY 31,41 | +5,58 % | CNY 30,09 | CNY 31,84 | CNY 29,74 | 44,73M |
| 2026-09-17 | CNY 29,75 | -0,37 % | CNY 29,23 | CNY 30,28 | CNY 29,23 | 29,36M |
| 2026-09-16 | CNY 29,86 | +6,30 % | CNY 28,00 | CNY 29,95 | CNY 27,60 | 44,85M |
| 2026-09-15 | CNY 28,09 | -2,09 % | CNY 28,81 | CNY 28,92 | CNY 28,03 | 24,25M |
| 2026-09-14 | CNY 28,69 | -1,61 % | CNY 28,92 | CNY 29,45 | CNY 28,58 | 26,24M |
| 2026-09-11 | CNY 29,16 | -9,53 % | CNY 30,88 | CNY 31,09 | CNY 28,86 | 60,99M |
| 2026-09-10 | CNY 32,23 | +2,03 % | CNY 31,82 | CNY 32,73 | CNY 31,44 | 43,03M |
| 2026-09-09 | CNY 31,59 | -0,72 % | CNY 31,81 | CNY 32,08 | CNY 31,30 | 30,39M |
| 2026-09-08 | CNY 31,82 | +0,60 % | CNY 32,70 | CNY 32,76 | CNY 31,73 | 41,03M |
| 2026-09-07 | CNY 31,63 | -1,77 % | CNY 32,45 | CNY 32,65 | CNY 31,46 | 41,34M |
| 2026-09-04 | CNY 32,20 | +0,63 % | CNY 32,60 | CNY 33,80 | CNY 31,95 | 67,43M |
| 2026-09-03 | CNY 32,00 | -0,74 % | CNY 32,34 | CNY 33,04 | CNY 31,90 | 50,31M |
| 2026-09-02 | CNY 32,24 | -1,83 % | CNY 32,21 | CNY 32,85 | CNY 31,42 | 49,85M |
| 2026-09-01 | CNY 32,84 | +2,02 % | CNY 32,07 | CNY 33,45 | CNY 31,70 | 65,78M |
| 2026-08-31 | CNY 32,19 | +1,16 % | CNY 31,62 | CNY 32,46 | CNY 31,02 | 58,97M |
| 2026-08-28 | CNY 31,82 | +0,47 % | CNY 31,30 | CNY 34,06 | CNY 30,80 | 83,67M |
| 2026-08-27 | CNY 31,67 | +5,18 % | CNY 30,00 | CNY 31,90 | CNY 29,62 | 81,77M |
| 2026-08-26 | CNY 30,11 | +4,30 % | CNY 28,76 | CNY 30,75 | CNY 28,59 | 61,54M |
| 2026-08-25 | CNY 28,87 | +0,03 % | CNY 28,70 | CNY 29,25 | CNY 28,52 | 21,13M |
| 2026-08-24 | CNY 28,86 | -1,50 % | CNY 29,31 | CNY 29,73 | CNY 28,45 | 21,50M |
| 2026-08-21 | CNY 29,30 | +2,38 % | CNY 28,41 | CNY 29,50 | CNY 28,09 | 30,08M |
| 2026-08-20 | CNY 28,62 | +0,85 % | CNY 28,71 | CNY 28,90 | CNY 28,11 | 21,98M |
| 2026-08-19 | CNY 28,38 | -6,03 % | CNY 29,66 | CNY 29,94 | CNY 28,35 | 35,92M |
| 2026-08-18 | CNY 30,20 | -2,83 % | CNY 31,00 | CNY 31,00 | CNY 29,63 | 35,02M |
| 2026-08-17 | CNY 31,08 | +2,47 % | CNY 30,11 | CNY 31,12 | CNY 29,82 | 33,36M |
| 2026-08-14 | CNY 30,33 | -0,49 % | CNY 30,92 | CNY 30,93 | CNY 29,73 | 34,80M |
| 2026-08-13 | CNY 30,48 | -1,61 % | CNY 31,24 | CNY 32,05 | CNY 30,48 | 51,24M |
| 2026-08-12 | CNY 30,98 | +0,75 % | CNY 30,80 | CNY 31,29 | CNY 30,30 | 36,13M |
| 2026-08-11 | CNY 30,75 | +0,56 % | CNY 30,30 | CNY 31,10 | CNY 30,11 | 30,59M |
| 2026-08-10 | CNY 30,58 | -1,64 % | CNY 31,45 | CNY 31,45 | CNY 30,23 | 31,82M |
| 2026-08-07 | CNY 31,09 | -0,22 % | CNY 31,01 | CNY 31,25 | CNY 29,87 | 43,84M |
| 2026-08-06 | CNY 31,16 | -2,07 % | CNY 30,93 | CNY 32,22 | CNY 30,68 | 57,72M |
| 2026-08-05 | CNY 31,82 | +4,02 % | CNY 30,54 | CNY 32,90 | CNY 30,37 | 68,87M |
| 2026-08-04 | CNY 30,59 | +2,51 % | CNY 30,32 | CNY 30,79 | CNY 30,01 | 43,43M |
| 2026-08-03 | CNY 29,84 | +0,54 % | CNY 29,61 | CNY 30,20 | CNY 28,51 | 40,03M |
| 2026-07-31 | CNY 29,68 | +1,85 % | CNY 28,53 | CNY 30,83 | CNY 28,50 | 59,92M |
| 2026-07-30 | CNY 29,14 | +0,62 % | CNY 29,02 | CNY 29,75 | CNY 28,49 | 48,69M |
| 2026-07-29 | CNY 28,96 | +5,54 % | CNY 27,44 | CNY 29,77 | CNY 26,85 | 56,99M |
| 2026-07-28 | CNY 27,44 | -0,97 % | CNY 27,19 | CNY 28,05 | CNY 26,97 | 32,14M |
| 2026-07-27 | CNY 27,71 | +5,24 % | CNY 26,43 | CNY 27,75 | CNY 26,05 | 45,23M |
| 2026-07-24 | CNY 26,33 | -11,32 % | CNY 29,02 | CNY 29,03 | CNY 26,30 | 58,60M |
| 2026-07-23 | CNY 29,69 | +0,61 % | CNY 29,22 | CNY 30,98 | CNY 28,20 | 46,15M |
| 2026-07-22 | CNY 29,51 | -7,03 % | CNY 31,10 | CNY 31,45 | CNY 29,41 | 66,98M |
| 2026-07-21 | CNY 31,74 | +4,30 % | CNY 30,13 | CNY 31,97 | CNY 29,26 | 78,17M |
| 2026-07-20 | CNY 30,43 | -0,88 % | CNY 29,00 | CNY 32,20 | CNY 29,00 | 66,24M |
| 2026-07-17 | CNY 30,70 | -2,51 % | CNY 30,99 | CNY 34,00 | CNY 30,68 | 95,99M |
| 2026-07-16 | CNY 31,49 | +2,87 % | CNY 30,15 | CNY 32,14 | CNY 29,50 | 70,47M |
| 2026-07-15 | CNY 30,61 | +5,01 % | CNY 29,36 | CNY 31,97 | CNY 28,73 | 76,17M |
| 2026-07-14 | CNY 29,15 | +0,03 % | CNY 29,36 | CNY 29,61 | CNY 28,00 | 38,36M |
| 2026-07-13 | CNY 29,14 | -6,30 % | CNY 30,77 | CNY 31,18 | CNY 29,00 | 37,72M |
| 2026-07-10 | CNY 31,10 | -1,43 % | CNY 31,00 | CNY 32,28 | CNY 30,52 | 44,04M |
| 2026-07-09 | CNY 31,55 | +2,50 % | CNY 30,30 | CNY 31,85 | CNY 30,07 | 51,52M |
| 2026-07-08 | CNY 30,78 | -6,92 % | CNY 32,70 | CNY 33,66 | CNY 30,48 | 62,86M |
| 2026-07-07 | CNY 33,07 | -1,87 % | CNY 33,30 | CNY 34,44 | CNY 32,71 | 54,70M |
| 2026-07-06 | CNY 33,70 | -4,15 % | CNY 35,72 | CNY 36,21 | CNY 33,60 | 50,20M |
| 2026-07-03 | CNY 35,16 | -1,76 % | CNY 36,26 | CNY 37,21 | CNY 34,65 | 57,73M |
| 2026-07-02 | CNY 35,79 | -7,09 % | CNY 38,01 | CNY 39,00 | CNY 35,75 | 76,59M |
| 2026-07-01 | CNY 38,52 | +10,15 % | CNY 34,97 | CNY 40,38 | CNY 34,37 | 109,65M |
| 2026-06-30 | CNY 34,97 | +1,04 % | CNY 34,00 | CNY 36,46 | CNY 33,31 | 72,78M |
| 2026-06-29 | CNY 34,61 | -3,89 % | CNY 34,89 | CNY 36,31 | CNY 34,17 | 79,19M |
| 2026-06-26 | CNY 36,01 | -6,76 % | CNY 38,10 | CNY 40,26 | CNY 35,98 | 106,17M |
| 2026-06-25 | CNY 38,62 | +0,21 % | CNY 37,51 | CNY 40,84 | CNY 37,40 | 136,83M |
| 2026-06-24 | CNY 38,54 | -0,72 % | CNY 38,00 | CNY 39,66 | CNY 36,88 | 130,53M |
| 2026-06-23 | CNY 38,82 | +20,00 % | CNY 35,02 | CNY 38,82 | CNY 35,02 | 121,75M |
| 2026-06-22 | CNY 32,35 | +19,99 % | CNY 28,12 | CNY 32,35 | CNY 27,55 | 113,56M |
| 2026-06-18 | CNY 26,96 | -3,30 % | CNY 27,61 | CNY 27,73 | CNY 26,83 | 32,33M |
| 2026-06-17 | CNY 27,88 | +1,83 % | CNY 27,40 | CNY 28,00 | CNY 26,88 | 40,33M |
| 2026-06-16 | CNY 27,38 | +0,70 % | CNY 26,87 | CNY 27,98 | CNY 26,70 | 46,02M |
| 2026-06-15 | CNY 27,19 | +2,03 % | CNY 27,38 | CNY 28,87 | CNY 26,56 | 73,07M |
| 2026-06-12 | CNY 26,65 | +7,89 % | CNY 25,04 | CNY 28,10 | CNY 24,62 | 84,61M |
| 2026-06-11 | CNY 24,70 | -5,26 % | CNY 25,90 | CNY 25,90 | CNY 24,45 | 51,49M |
| 2026-06-10 | CNY 26,07 | -8,20 % | CNY 27,90 | CNY 27,94 | CNY 25,86 | 58,69M |
| 2026-06-09 | CNY 28,40 | +1,83 % | CNY 28,11 | CNY 28,90 | CNY 27,01 | 53,80M |
| 2026-06-08 | CNY 27,89 | -6,50 % | CNY 29,00 | CNY 30,91 | CNY 27,35 | 65,04M |
| 2026-06-05 | CNY 29,83 | -10,10 % | CNY 32,49 | CNY 32,50 | CNY 29,60 | 79,73M |
| 2026-06-04 | CNY 33,18 | -5,55 % | CNY 34,95 | CNY 34,95 | CNY 32,01 | 75,72M |
| 2026-06-03 | CNY 35,13 | -15,51 % | CNY 41,24 | CNY 43,10 | CNY 33,56 | 138,14M |
| 2026-06-02 | CNY 41,58 | -0,05 % | CNY 41,14 | CNY 42,75 | CNY 39,88 | 46,96M |
| 2026-06-01 | CNY 41,60 | +7,55 % | CNY 38,44 | CNY 42,93 | CNY 38,44 | 69,12M |
| 2026-05-29 | CNY 38,68 | -2,25 % | CNY 39,57 | CNY 40,60 | CNY 38,45 | 37,36M |
| 2026-05-28 | CNY 39,57 | +4,93 % | CNY 37,78 | CNY 40,37 | CNY 36,53 | 44,46M |
| 2026-05-27 | CNY 37,71 | -4,75 % | CNY 39,09 | CNY 39,74 | CNY 37,50 | 29,98M |
| 2026-05-26 | CNY 39,59 | +0,20 % | CNY 39,46 | CNY 40,62 | CNY 38,38 | 34,06M |