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