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 32,18 | -0,77 % | CNY 32,62 | CNY 32,80 | CNY 32,00 | 18,65M |
| 2026-09-29 | CNY 32,43 | +0,50 % | CNY 32,28 | CNY 32,63 | CNY 31,88 | 22,68M |
| 2026-09-28 | CNY 32,27 | -3,41 % | CNY 33,29 | CNY 33,49 | CNY 31,91 | 29,69M |
| 2026-09-24 | CNY 33,41 | -1,07 % | CNY 33,75 | CNY 34,29 | CNY 33,39 |
| 30,16M |
| 2026-09-23 | CNY 33,77 | +0,42 % | CNY 33,65 | CNY 34,14 | CNY 33,35 | 47,30M |
| 2026-09-22 | CNY 33,63 | +6,16 % | CNY 32,27 | CNY 34,47 | CNY 32,10 | 80,37M |
| 2026-09-21 | CNY 31,68 | +1,31 % | CNY 31,41 | CNY 31,98 | CNY 31,27 | 40,27M |
| 2026-09-18 | CNY 31,27 | +4,48 % | CNY 30,40 | CNY 31,58 | CNY 30,27 | 44,87M |
| 2026-09-17 | CNY 29,93 | -0,83 % | CNY 29,85 | CNY 30,38 | CNY 29,72 | 21,94M |
| 2026-09-16 | CNY 30,18 | +2,86 % | CNY 29,29 | CNY 30,28 | CNY 29,16 | 30,33M |
| 2026-09-15 | CNY 29,34 | +0,27 % | CNY 29,08 | CNY 29,67 | CNY 29,00 | 21,76M |
| 2026-09-14 | CNY 29,26 | -0,48 % | CNY 29,01 | CNY 29,52 | CNY 28,89 | 19,29M |
| 2026-09-11 | CNY 29,40 | -2,49 % | CNY 29,80 | CNY 29,92 | CNY 29,04 | 29,87M |
| 2026-09-10 | CNY 30,15 | -1,60 % | CNY 30,41 | CNY 30,54 | CNY 30,07 | 21,22M |
| 2026-09-09 | CNY 30,64 | -0,49 % | CNY 30,90 | CNY 31,20 | CNY 30,45 | 26,32M |
| 2026-09-08 | CNY 30,79 | -2,41 % | CNY 31,55 | CNY 31,58 | CNY 30,66 | 33,78M |
| 2026-09-07 | CNY 31,55 | -0,88 % | CNY 32,10 | CNY 32,22 | CNY 31,33 | 43,22M |
| 2026-09-04 | CNY 31,83 | -2,84 % | CNY 33,17 | CNY 33,20 | CNY 31,58 | 33,38M |
| 2026-09-03 | CNY 32,76 | -1,92 % | CNY 33,72 | CNY 33,80 | CNY 32,56 | 32,83M |
| 2026-09-02 | CNY 33,40 | -1,59 % | CNY 33,37 | CNY 34,25 | CNY 33,37 | 38,10M |
| 2026-09-01 | CNY 33,94 | +0,09 % | CNY 33,61 | CNY 34,70 | CNY 33,47 | 67,35M |
| 2026-08-31 | CNY 33,91 | +9,39 % | CNY 30,90 | CNY 34,03 | CNY 30,78 | 85,12M |
| 2026-08-28 | CNY 31,00 | -1,68 % | CNY 31,30 | CNY 31,92 | CNY 30,99 | 33,87M |
| 2026-08-27 | CNY 31,53 | +2,97 % | CNY 30,88 | CNY 31,55 | CNY 30,83 | 37,60M |
| 2026-08-26 | CNY 30,62 | -0,26 % | CNY 31,00 | CNY 31,37 | CNY 30,58 | 33,05M |
| 2026-08-25 | CNY 30,70 | +0,66 % | CNY 30,11 | CNY 30,82 | CNY 29,75 | 24,78M |
| 2026-08-24 | CNY 30,50 | -3,05 % | CNY 31,15 | CNY 31,33 | CNY 29,91 | 34,14M |
| 2026-08-21 | CNY 31,46 | +0,32 % | CNY 31,15 | CNY 31,65 | CNY 30,82 | 28,05M |
| 2026-08-20 | CNY 31,36 | -0,51 % | CNY 31,75 | CNY 32,19 | CNY 31,18 | 42,53M |
| 2026-08-19 | CNY 31,52 | -8,85 % | CNY 33,91 | CNY 34,61 | CNY 31,40 | 69,83M |
| 2026-08-18 | CNY 34,58 | -3,41 % | CNY 35,61 | CNY 36,39 | CNY 33,90 | 70,29M |
| 2026-08-17 | CNY 35,80 | +5,45 % | CNY 33,70 | CNY 35,95 | CNY 33,54 | 63,37M |
| 2026-08-14 | CNY 33,95 | -0,64 % | CNY 34,44 | CNY 35,15 | CNY 33,20 | 51,19M |
| 2026-08-13 | CNY 34,17 | -2,65 % | CNY 35,38 | CNY 35,65 | CNY 34,10 | 52,89M |
| 2026-08-12 | CNY 35,10 | +1,04 % | CNY 34,41 | CNY 35,54 | CNY 33,90 | 55,69M |
| 2026-08-11 | CNY 34,74 | +2,21 % | CNY 33,58 | CNY 35,98 | CNY 33,54 | 76,07M |
| 2026-08-10 | CNY 33,99 | -1,76 % | CNY 34,55 | CNY 34,64 | CNY 33,32 | 52,36M |
| 2026-08-07 | CNY 34,60 | +0,82 % | CNY 34,20 | CNY 34,90 | CNY 33,36 | 64,34M |
| 2026-08-06 | CNY 34,32 | +0,32 % | CNY 33,43 | CNY 35,25 | CNY 33,10 | 75,42M |
| 2026-08-05 | CNY 34,21 | +3,23 % | CNY 32,83 | CNY 35,10 | CNY 32,75 | 99,10M |
| 2026-08-04 | CNY 33,14 | +3,02 % | CNY 32,50 | CNY 33,50 | CNY 31,02 | 74,10M |
| 2026-08-03 | CNY 32,17 | -4,08 % | CNY 32,83 | CNY 35,22 | CNY 32,05 | 77,08M |
| 2026-07-31 | CNY 33,54 | +5,41 % | CNY 33,69 | CNY 34,76 | CNY 32,00 | 109,34M |
| 2026-07-30 | CNY 31,82 | -19,93 % | CNY 38,58 | CNY 39,14 | CNY 31,80 | 150,40M |
| 2026-07-29 | CNY 39,74 | +1,09 % | CNY 39,32 | CNY 42,95 | CNY 38,77 | 111,63M |
| 2026-07-28 | CNY 39,31 | -4,52 % | CNY 39,88 | CNY 41,03 | CNY 39,01 | 79,58M |
| 2026-07-27 | CNY 41,17 | +0,44 % | CNY 40,77 | CNY 41,72 | CNY 36,50 | 114,19M |
| 2026-07-24 | CNY 40,99 | +1,89 % | CNY 39,55 | CNY 42,37 | CNY 39,42 | 121,16M |
| 2026-07-23 | CNY 40,23 | -3,55 % | CNY 41,52 | CNY 41,85 | CNY 39,30 | 108,92M |
| 2026-07-22 | CNY 41,71 | +11,14 % | CNY 36,57 | CNY 42,90 | CNY 36,45 | 159,91M |
| 2026-07-21 | CNY 37,53 | +4,48 % | CNY 35,71 | CNY 37,72 | CNY 34,13 | 104,21M |
| 2026-07-20 | CNY 35,92 | +2,13 % | CNY 36,36 | CNY 37,66 | CNY 34,11 | 101,20M |
| 2026-07-17 | CNY 35,17 | -8,70 % | CNY 38,10 | CNY 41,08 | CNY 35,05 | 109,95M |
| 2026-07-16 | CNY 38,52 | +2,42 % | CNY 37,00 | CNY 40,66 | CNY 36,78 | 93,16M |
| 2026-07-15 | CNY 37,61 | -3,02 % | CNY 39,01 | CNY 39,34 | CNY 36,90 | 63,50M |
| 2026-07-14 | CNY 38,78 | -2,93 % | CNY 39,55 | CNY 40,13 | CNY 36,21 | 106,75M |
| 2026-07-13 | CNY 39,95 | -0,20 % | CNY 39,79 | CNY 41,77 | CNY 39,31 | 101,95M |
| 2026-07-10 | CNY 40,03 | -1,48 % | CNY 41,01 | CNY 43,13 | CNY 40,00 | 141,78M |
| 2026-07-09 | CNY 40,63 | +2,19 % | CNY 39,70 | CNY 40,78 | CNY 38,21 | 89,56M |
| 2026-07-08 | CNY 39,76 | +3,81 % | CNY 39,64 | CNY 41,00 | CNY 38,84 | 103,05M |
| 2026-07-07 | CNY 38,30 | +3,18 % | CNY 36,91 | CNY 39,75 | CNY 36,51 | 66,18M |
| 2026-07-06 | CNY 37,12 | -1,41 % | CNY 38,00 | CNY 38,30 | CNY 35,53 | 48,45M |
| 2026-07-03 | CNY 37,65 | +1,24 % | CNY 37,50 | CNY 39,04 | CNY 36,39 | 57,16M |
| 2026-07-02 | CNY 37,19 | -3,53 % | CNY 37,25 | CNY 39,18 | CNY 36,08 | 57,17M |
| 2026-07-01 | CNY 38,55 | -2,31 % | CNY 39,46 | CNY 40,70 | CNY 38,20 | 66,43M |
| 2026-06-30 | CNY 39,46 | +5,23 % | CNY 37,54 | CNY 39,57 | CNY 37,46 | 60,70M |
| 2026-06-29 | CNY 37,50 | -5,99 % | CNY 39,89 | CNY 39,99 | CNY 36,44 | 78,48M |
| 2026-06-26 | CNY 39,89 | -0,20 % | CNY 39,20 | CNY 40,58 | CNY 37,80 | 87,04M |
| 2026-06-25 | CNY 39,97 | +6,47 % | CNY 37,54 | CNY 40,66 | CNY 37,27 | 106,34M |
| 2026-06-24 | CNY 37,54 | +4,66 % | CNY 35,22 | CNY 37,68 | CNY 34,73 | 64,97M |
| 2026-06-23 | CNY 35,87 | +0,82 % | CNY 35,21 | CNY 36,70 | CNY 34,70 | 45,36M |
| 2026-06-22 | CNY 35,58 | -0,17 % | CNY 35,82 | CNY 36,27 | CNY 34,60 | 40,83M |
| 2026-06-18 | CNY 35,64 | +1,37 % | CNY 35,28 | CNY 36,50 | CNY 34,92 | 44,75M |
| 2026-06-17 | CNY 35,16 | +5,84 % | CNY 32,65 | CNY 35,30 | CNY 32,52 | 49,88M |
| 2026-06-16 | CNY 33,22 | +1,13 % | CNY 32,50 | CNY 33,50 | CNY 32,50 | 30,08M |
| 2026-06-15 | CNY 32,85 | +8,27 % | CNY 30,70 | CNY 32,87 | CNY 30,35 | 40,38M |
| 2026-06-12 | CNY 30,34 | -0,20 % | CNY 31,20 | CNY 31,79 | CNY 30,20 | 29,60M |
| 2026-06-11 | CNY 30,40 | -2,44 % | CNY 30,97 | CNY 31,35 | CNY 30,13 | 24,11M |
| 2026-06-10 | CNY 31,16 | -2,35 % | CNY 31,31 | CNY 32,18 | CNY 30,77 | 27,68M |
| 2026-06-09 | CNY 31,91 | +5,04 % | CNY 30,98 | CNY 31,97 | CNY 30,37 | 32,55M |
| 2026-06-08 | CNY 30,38 | -6,47 % | CNY 31,00 | CNY 31,50 | CNY 30,00 | 31,97M |
| 2026-06-05 | CNY 32,48 | -1,58 % | CNY 32,65 | CNY 33,29 | CNY 31,31 | 33,50M |
| 2026-06-04 | CNY 33,00 | -0,87 % | CNY 32,61 | CNY 33,60 | CNY 32,50 | 25,88M |
| 2026-06-03 | CNY 33,29 | +0,18 % | CNY 33,18 | CNY 34,38 | CNY 32,75 | 35,19M |
| 2026-06-02 | CNY 33,23 | -1,69 % | CNY 33,83 | CNY 34,09 | CNY 32,40 | 36,51M |
| 2026-06-01 | CNY 33,80 | -2,42 % | CNY 34,64 | CNY 35,67 | CNY 33,70 | 42,66M |
| 2026-05-29 | CNY 34,64 | -8,02 % | CNY 37,99 | CNY 38,17 | CNY 34,36 | 65,52M |
| 2026-05-28 | CNY 37,66 | -0,63 % | CNY 37,13 | CNY 37,93 | CNY 36,50 | 54,89M |
| 2026-05-27 | CNY 37,90 | +0,82 % | CNY 37,56 | CNY 39,88 | CNY 37,56 | 80,91M |
| 2026-05-26 | CNY 37,59 | -1,98 % | CNY 38,00 | CNY 38,56 | CNY 36,68 | 45,35M |