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