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 29,61 | -1,30 % | CNY 30,00 | CNY 30,16 | CNY 29,48 | 550,20K |
| 2026-09-29 | CNY 30,00 | +0,64 % | CNY 30,21 | CNY 30,25 | CNY 29,60 | 618,52K |
| 2026-09-28 | CNY 29,81 | -2,80 % | CNY 30,67 | CNY 31,06 | CNY 29,64 | 1,05M |
| 2026-09-24 | CNY 30,67 | -2,23 % | CNY 31,06 | CNY 31,34 | CNY 30,52 | 1,47M |
| 2026-09-23 | CNY 31,37 | +2,95 % | CNY 30,56 | CNY 32,70 | CNY 30,13 | 2,41M |
| 2026-09-22 | CNY 30,47 | -0,78 % | CNY 30,73 | CNY 31,13 | CNY 30,41 | 839,17K |
| 2026-09-21 | CNY 30,71 | +3,96 % | CNY 29,80 | CNY 30,87 | CNY 29,57 | 1,18M |
| 2026-09-18 | CNY 29,54 | +0,78 % | CNY 29,40 | CNY 29,78 | CNY 29,03 | 711,70K |
| 2026-09-17 | CNY 29,31 | +0,48 % | CNY 29,13 | CNY 29,33 | CNY 28,62 | 672,60K |
| 2026-09-16 | CNY 29,17 | +1,28 % | CNY 28,92 | CNY 29,32 | CNY 28,60 | 717,71K |
| 2026-09-15 | CNY 28,80 | -2,11 % | CNY 29,44 | CNY 29,71 | CNY 28,80 | 769,30K |
| 2026-09-14 | CNY 29,42 | +0,38 % | CNY 29,06 | CNY 29,78 | CNY 28,84 | 858,30K |
| 2026-09-11 | CNY 29,31 | -3,33 % | CNY 29,85 | CNY 30,30 | CNY 28,80 | 1,16M |
| 2026-09-10 | CNY 30,32 | -2,66 % | CNY 31,15 | CNY 31,17 | CNY 30,23 | 799,55K |
| 2026-09-09 | CNY 31,15 | -1,27 % | CNY 31,50 | CNY 31,62 | CNY 31,00 | 730,58K |
| 2026-09-08 | CNY 31,55 | -0,32 % | CNY 31,69 | CNY 31,80 | CNY 31,35 | 821,78K |
| 2026-09-07 | CNY 31,65 | -0,31 % | CNY 31,77 | CNY 32,12 | CNY 31,39 | 847,91K |
| 2026-09-04 | CNY 31,75 | +0,19 % | CNY 31,85 | CNY 32,71 | CNY 31,50 | 1,08M |
| 2026-09-03 | CNY 31,69 | -1,34 % | CNY 32,23 | CNY 32,51 | CNY 31,66 | 681,07K |
| 2026-09-02 | CNY 32,12 | -1,23 % | CNY 32,42 | CNY 32,46 | CNY 31,35 | 1,04M |
| 2026-09-01 | CNY 32,52 | -0,25 % | CNY 32,61 | CNY 32,68 | CNY 31,91 | 982,41K |
| 2026-08-31 | CNY 32,60 | +2,52 % | CNY 31,96 | CNY 32,65 | CNY 31,56 | 1,22M |
| 2026-08-28 | CNY 31,80 | +0,98 % | CNY 31,61 | CNY 32,20 | CNY 31,25 | 1,22M |
| 2026-08-27 | CNY 31,49 | -0,19 % | CNY 31,37 | CNY 31,74 | CNY 31,24 | 931,10K |
| 2026-08-26 | CNY 31,55 | +1,25 % | CNY 31,06 | CNY 31,76 | CNY 30,63 | 1,30M |
| 2026-08-25 | CNY 31,16 | +0,68 % | CNY 30,68 | CNY 31,48 | CNY 30,46 | 1,48M |
| 2026-08-24 | CNY 30,95 | -6,33 % | CNY 32,99 | CNY 33,12 | CNY 30,60 | 1,97M |
| 2026-08-21 | CNY 33,04 | -0,18 % | CNY 33,04 | CNY 33,21 | CNY 32,26 | 1,08M |
| 2026-08-20 | CNY 33,10 | +2,76 % | CNY 32,21 | CNY 33,49 | CNY 32,21 | 1,42M |
| 2026-08-19 | CNY 32,21 | -5,40 % | CNY 34,00 | CNY 34,02 | CNY 32,03 | 1,94M |
| 2026-08-18 | CNY 34,05 | +1,04 % | CNY 34,00 | CNY 34,32 | CNY 33,50 | 1,57M |
| 2026-08-17 | CNY 33,70 | +3,06 % | CNY 32,78 | CNY 33,77 | CNY 32,33 | 1,76M |
| 2026-08-14 | CNY 32,70 | -0,15 % | CNY 32,70 | CNY 33,18 | CNY 32,31 | 1,16M |
| 2026-08-13 | CNY 32,75 | -1,24 % | CNY 33,22 | CNY 33,53 | CNY 32,75 | 1,65M |
| 2026-08-12 | CNY 33,16 | +0,03 % | CNY 33,16 | CNY 33,63 | CNY 33,05 | 1,45M |
| 2026-08-11 | CNY 33,15 | -2,39 % | CNY 33,85 | CNY 33,86 | CNY 33,03 | 1,05M |
| 2026-08-10 | CNY 33,96 | +2,63 % | CNY 33,29 | CNY 33,97 | CNY 32,87 | 1,71M |
| 2026-08-07 | CNY 33,09 | -2,33 % | CNY 33,85 | CNY 33,86 | CNY 32,81 | 1,89M |
| 2026-08-06 | CNY 33,88 | +0,59 % | CNY 33,68 | CNY 34,37 | CNY 33,27 | 1,62M |
| 2026-08-05 | CNY 33,68 | +1,45 % | CNY 33,19 | CNY 33,78 | CNY 32,94 | 1,03M |
| 2026-08-04 | CNY 33,20 | +1,31 % | CNY 32,98 | CNY 33,45 | CNY 32,40 | 1,44M |
| 2026-08-03 | CNY 32,77 | +2,63 % | CNY 32,00 | CNY 33,08 | CNY 31,90 | 1,64M |
| 2026-07-31 | CNY 31,93 | +3,07 % | CNY 31,07 | CNY 32,42 | CNY 31,07 | 1,47M |
| 2026-07-30 | CNY 30,98 | -2,49 % | CNY 31,71 | CNY 32,68 | CNY 30,80 | 1,20M |
| 2026-07-29 | CNY 31,77 | +1,15 % | CNY 31,43 | CNY 32,15 | CNY 30,87 | 1,48M |
| 2026-07-28 | CNY 31,41 | -2,76 % | CNY 32,01 | CNY 32,38 | CNY 31,14 | 1,17M |
| 2026-07-27 | CNY 32,30 | +2,05 % | CNY 31,30 | CNY 32,30 | CNY 31,20 | 1,37M |
| 2026-07-24 | CNY 31,65 | -1,37 % | CNY 31,68 | CNY 32,00 | CNY 30,65 | 1,82M |
| 2026-07-23 | CNY 32,09 | +5,14 % | CNY 30,58 | CNY 32,10 | CNY 30,58 | 1,50M |
| 2026-07-22 | CNY 30,52 | -2,55 % | CNY 31,10 | CNY 31,67 | CNY 30,33 | 1,33M |
| 2026-07-21 | CNY 31,32 | +1,13 % | CNY 31,52 | CNY 31,73 | CNY 28,92 | 2,28M |
| 2026-07-20 | CNY 30,97 | -4,94 % | CNY 32,58 | CNY 33,50 | CNY 30,39 | 2,39M |
| 2026-07-17 | CNY 32,58 | -7,05 % | CNY 34,95 | CNY 35,29 | CNY 32,58 | 1,77M |
| 2026-07-16 | CNY 35,05 | -1,54 % | CNY 35,10 | CNY 35,49 | CNY 34,20 | 1,48M |
| 2026-07-15 | CNY 35,60 | -0,86 % | CNY 35,64 | CNY 36,35 | CNY 35,00 | 1,70M |
| 2026-07-14 | CNY 35,91 | +1,61 % | CNY 35,40 | CNY 35,95 | CNY 34,08 | 1,73M |
| 2026-07-13 | CNY 35,34 | -3,31 % | CNY 36,34 | CNY 36,86 | CNY 35,31 | 2,17M |
| 2026-07-10 | CNY 36,55 | -0,44 % | CNY 36,58 | CNY 37,87 | CNY 36,20 | 2,31M |
| 2026-07-09 | CNY 36,71 | +1,10 % | CNY 36,79 | CNY 37,34 | CNY 33,69 | 3,51M |
| 2026-07-08 | CNY 36,31 | -8,31 % | CNY 39,80 | CNY 39,88 | CNY 36,29 | 4,07M |
| 2026-07-07 | CNY 39,60 | +2,33 % | CNY 38,40 | CNY 43,66 | CNY 38,28 | 6,15M |
| 2026-07-06 | CNY 38,70 | -3,15 % | CNY 39,84 | CNY 40,45 | CNY 38,17 | 2,53M |
| 2026-07-03 | CNY 39,96 | +0,50 % | CNY 40,00 | CNY 40,60 | CNY 39,30 | 3,38M |
| 2026-07-02 | CNY 39,76 | +4,96 % | CNY 37,88 | CNY 44,70 | CNY 37,58 | 5,69M |
| 2026-07-01 | CNY 37,88 | +1,15 % | CNY 37,26 | CNY 38,71 | CNY 37,01 | 2,14M |
| 2026-06-30 | CNY 37,45 | -0,98 % | CNY 38,28 | CNY 38,28 | CNY 36,80 | 1,85M |
| 2026-06-29 | CNY 37,82 | -5,19 % | CNY 39,78 | CNY 40,31 | CNY 37,21 | 2,58M |
| 2026-06-26 | CNY 39,89 | -1,51 % | CNY 40,48 | CNY 40,85 | CNY 39,40 | 2,38M |
| 2026-06-25 | CNY 40,50 | -9,29 % | CNY 44,90 | CNY 45,30 | CNY 40,20 | 4,96M |
| 2026-06-24 | CNY 44,65 | +5,56 % | CNY 42,50 | CNY 47,50 | CNY 42,19 | 5,93M |
| 2026-06-23 | CNY 42,30 | +1,20 % | CNY 41,90 | CNY 43,17 | CNY 41,57 | 2,07M |
| 2026-06-22 | CNY 41,80 | -2,72 % | CNY 42,60 | CNY 42,98 | CNY 40,10 | 3,28M |
| 2026-06-18 | CNY 42,97 | +2,29 % | CNY 42,00 | CNY 47,17 | CNY 41,51 | 4,44M |
| 2026-06-17 | CNY 42,01 | -1,38 % | CNY 42,01 | CNY 42,81 | CNY 41,45 | 1,94M |
| 2026-06-16 | CNY 42,60 | +3,50 % | CNY 41,17 | CNY 43,53 | CNY 40,26 | 2,37M |
| 2026-06-15 | CNY 41,16 | +1,65 % | CNY 41,00 | CNY 43,48 | CNY 40,81 | 1,99M |
| 2026-06-12 | CNY 40,49 | +2,12 % | CNY 40,30 | CNY 42,43 | CNY 40,30 | 2,00M |
| 2026-06-11 | CNY 39,65 | -3,65 % | CNY 41,26 | CNY 41,35 | CNY 39,21 | 2,25M |
| 2026-06-10 | CNY 41,15 | -4,63 % | CNY 42,50 | CNY 43,19 | CNY 40,80 | 2,36M |
| 2026-06-09 | CNY 43,15 | -2,15 % | CNY 44,45 | CNY 44,79 | CNY 42,65 | 2,28M |
| 2026-06-08 | CNY 44,10 | -12,19 % | CNY 48,01 | CNY 49,20 | CNY 43,89 | 3,14M |
| 2026-06-05 | CNY 50,22 | +1,56 % | CNY 49,45 | CNY 51,47 | CNY 48,46 | 1,90M |
| 2026-06-04 | CNY 49,45 | +3,95 % | CNY 46,93 | CNY 49,79 | CNY 45,38 | 2,63M |
| 2026-06-03 | CNY 47,57 | -3,63 % | CNY 49,28 | CNY 50,00 | CNY 46,28 | 2,90M |
| 2026-06-02 | CNY 49,36 | -3,12 % | CNY 50,32 | CNY 50,99 | CNY 48,35 | 2,53M |
| 2026-06-01 | CNY 50,95 | -3,10 % | CNY 49,00 | CNY 51,37 | CNY 48,33 | 4,18M |
| 2026-05-29 | CNY 52,58 | -5,26 % | CNY 55,33 | CNY 56,00 | CNY 51,59 | 5,52M |
| 2026-05-28 | CNY 55,50 | +4,91 % | CNY 54,25 | CNY 56,20 | CNY 52,60 | 4,40M |
| 2026-05-27 | CNY 52,90 | -2,85 % | CNY 54,60 | CNY 54,70 | CNY 52,71 | 1,80M |
| 2026-05-26 | CNY 54,45 | -0,46 % | CNY 54,78 | CNY 56,30 | CNY 53,55 | 1,76M |