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