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