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