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