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