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