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 33,57 | -0,91 % | CNY 33,99 | CNY 35,49 | CNY 33,20 | 943,60K |
| 2026-09-29 | CNY 33,88 | +0,86 % | CNY 33,64 | CNY 35,08 | CNY 33,63 | 1,06M |
| 2026-09-28 | CNY 33,59 | -1,09 % | CNY 33,71 | CNY 34,11 | CNY 32,91 | 946,58K |
| 2026-09-24 | CNY 33,96 | -3,50 % | CNY 35,03 | CNY 35,72 | CNY 33,61 |
| 1,13M |
| 2026-09-23 | CNY 35,19 | +4,79 % | CNY 34,26 | CNY 35,59 | CNY 33,26 | 1,21M |
| 2026-09-22 | CNY 33,58 | +2,88 % | CNY 33,95 | CNY 34,17 | CNY 32,69 | 1,15M |
| 2026-09-21 | CNY 32,64 | +1,43 % | CNY 32,10 | CNY 32,82 | CNY 32,03 | 757,03K |
| 2026-09-18 | CNY 32,18 | +1,67 % | CNY 31,60 | CNY 32,47 | CNY 31,60 | 681,65K |
| 2026-09-17 | CNY 31,65 | -0,44 % | CNY 31,79 | CNY 31,89 | CNY 31,10 | 688,36K |
| 2026-09-16 | CNY 31,79 | +2,35 % | CNY 30,82 | CNY 32,16 | CNY 30,58 | 783,30K |
| 2026-09-15 | CNY 31,06 | -1,74 % | CNY 32,74 | CNY 32,74 | CNY 30,93 | 806,30K |
| 2026-09-14 | CNY 31,61 | +0,03 % | CNY 30,96 | CNY 32,10 | CNY 30,96 | 768,53K |
| 2026-09-11 | CNY 31,60 | -3,89 % | CNY 32,96 | CNY 32,96 | CNY 30,90 | 980,50K |
| 2026-09-10 | CNY 32,88 | -3,18 % | CNY 33,73 | CNY 33,91 | CNY 32,62 | 767,81K |
| 2026-09-09 | CNY 33,96 | +1,83 % | CNY 33,60 | CNY 34,19 | CNY 33,01 | 871,11K |
| 2026-09-08 | CNY 33,35 | -1,42 % | CNY 33,82 | CNY 34,04 | CNY 33,31 | 826,66K |
| 2026-09-07 | CNY 33,83 | +0,77 % | CNY 33,64 | CNY 34,30 | CNY 33,20 | 1,37M |
| 2026-09-04 | CNY 33,57 | +3,96 % | CNY 32,50 | CNY 35,16 | CNY 32,50 | 1,83M |
| 2026-09-03 | CNY 32,29 | -2,39 % | CNY 33,14 | CNY 33,88 | CNY 32,23 | 757,72K |
| 2026-09-02 | CNY 33,08 | -0,96 % | CNY 33,63 | CNY 33,63 | CNY 32,74 | 971,10K |
| 2026-09-01 | CNY 33,40 | +0,21 % | CNY 32,99 | CNY 33,79 | CNY 32,65 | 963,08K |
| 2026-08-31 | CNY 33,33 | +3,28 % | CNY 31,86 | CNY 33,61 | CNY 31,81 | 1,29M |
| 2026-08-28 | CNY 32,27 | +0,94 % | CNY 32,23 | CNY 32,81 | CNY 31,83 | 568,97K |
| 2026-08-27 | CNY 31,97 | -0,68 % | CNY 32,18 | CNY 32,35 | CNY 31,28 | 644,44K |
| 2026-08-26 | CNY 32,19 | -0,86 % | CNY 32,45 | CNY 33,12 | CNY 31,46 | 848,50K |
| 2026-08-25 | CNY 32,47 | +1,85 % | CNY 31,38 | CNY 32,64 | CNY 30,99 | 1,13M |
| 2026-08-24 | CNY 31,88 | +1,34 % | CNY 31,41 | CNY 32,16 | CNY 31,30 | 761,30K |
| 2026-08-21 | CNY 31,46 | -0,85 % | CNY 31,48 | CNY 31,76 | CNY 30,61 | 622,60K |
| 2026-08-20 | CNY 31,73 | +3,36 % | CNY 31,18 | CNY 32,12 | CNY 30,95 | 856,87K |
| 2026-08-19 | CNY 30,70 | -3,97 % | CNY 31,66 | CNY 31,87 | CNY 30,61 | 968,91K |
| 2026-08-18 | CNY 31,97 | -0,22 % | CNY 32,05 | CNY 32,17 | CNY 31,30 | 756,30K |
| 2026-08-17 | CNY 32,04 | +0,38 % | CNY 32,08 | CNY 32,37 | CNY 31,39 | 598,90K |
| 2026-08-14 | CNY 31,92 | -1,18 % | CNY 32,39 | CNY 32,50 | CNY 31,53 | 643,10K |
| 2026-08-13 | CNY 32,30 | -2,15 % | CNY 33,28 | CNY 34,41 | CNY 32,11 | 820,57K |
| 2026-08-12 | CNY 33,01 | +0,79 % | CNY 32,76 | CNY 33,30 | CNY 32,54 | 696,70K |
| 2026-08-11 | CNY 32,75 | +0,12 % | CNY 32,50 | CNY 34,00 | CNY 31,90 | 880,10K |
| 2026-08-10 | CNY 32,71 | +2,19 % | CNY 32,00 | CNY 32,77 | CNY 31,03 | 1,33M |
| 2026-08-07 | CNY 32,01 | -0,74 % | CNY 32,11 | CNY 32,62 | CNY 31,10 | 794,41K |
| 2026-08-06 | CNY 32,25 | +0,44 % | CNY 31,82 | CNY 32,49 | CNY 31,36 | 1,02M |
| 2026-08-05 | CNY 32,11 | -1,98 % | CNY 32,69 | CNY 32,70 | CNY 31,51 | 1,31M |
| 2026-08-04 | CNY 32,76 | +5,92 % | CNY 31,24 | CNY 32,79 | CNY 30,53 | 1,56M |
| 2026-08-03 | CNY 30,93 | +6,25 % | CNY 29,26 | CNY 31,76 | CNY 28,72 | 1,80M |
| 2026-07-31 | CNY 29,11 | +5,85 % | CNY 27,69 | CNY 29,58 | CNY 27,69 | 1,34M |
| 2026-07-30 | CNY 27,50 | -5,66 % | CNY 28,98 | CNY 29,80 | CNY 27,10 | 1,24M |
| 2026-07-29 | CNY 29,15 | +2,97 % | CNY 28,33 | CNY 29,90 | CNY 27,81 | 1,25M |
| 2026-07-28 | CNY 28,31 | -1,05 % | CNY 28,32 | CNY 29,59 | CNY 27,90 | 1,05M |
| 2026-07-27 | CNY 28,61 | +3,62 % | CNY 27,62 | CNY 28,95 | CNY 27,56 | 867,85K |
| 2026-07-24 | CNY 27,61 | -1,32 % | CNY 27,67 | CNY 28,12 | CNY 26,97 | 929,30K |
| 2026-07-23 | CNY 27,98 | +1,45 % | CNY 27,58 | CNY 28,14 | CNY 27,01 | 916,25K |
| 2026-07-22 | CNY 27,58 | +0,66 % | CNY 27,14 | CNY 28,50 | CNY 26,60 | 1,75M |
| 2026-07-21 | CNY 27,40 | +5,83 % | CNY 25,96 | CNY 27,55 | CNY 24,20 | 2,39M |
| 2026-07-20 | CNY 25,89 | -12,15 % | CNY 29,80 | CNY 30,56 | CNY 25,18 | 2,19M |
| 2026-07-17 | CNY 29,47 | -8,42 % | CNY 32,18 | CNY 32,73 | CNY 29,16 | 1,15M |
| 2026-07-16 | CNY 32,18 | -0,28 % | CNY 31,79 | CNY 33,20 | CNY 31,60 | 840,55K |
| 2026-07-15 | CNY 32,27 | -3,03 % | CNY 33,10 | CNY 33,95 | CNY 31,85 | 1,40M |
| 2026-07-14 | CNY 33,28 | +9,83 % | CNY 30,40 | CNY 33,60 | CNY 30,01 | 1,31M |
| 2026-07-13 | CNY 30,30 | -4,02 % | CNY 31,89 | CNY 32,47 | CNY 30,00 | 1,22M |
| 2026-07-10 | CNY 31,57 | -0,03 % | CNY 31,46 | CNY 32,87 | CNY 31,26 | 1,05M |
| 2026-07-09 | CNY 31,58 | -1,86 % | CNY 32,01 | CNY 32,81 | CNY 30,23 | 1,09M |
| 2026-07-08 | CNY 32,18 | -1,77 % | CNY 33,25 | CNY 34,10 | CNY 31,75 | 1,14M |
| 2026-07-07 | CNY 32,76 | -4,88 % | CNY 34,76 | CNY 34,76 | CNY 32,17 | 1,29M |
| 2026-07-06 | CNY 34,44 | -5,41 % | CNY 36,35 | CNY 37,42 | CNY 33,90 | 1,03M |
| 2026-07-03 | CNY 36,41 | +1,90 % | CNY 36,15 | CNY 37,21 | CNY 35,53 | 857,64K |
| 2026-07-02 | CNY 35,73 | -3,17 % | CNY 36,90 | CNY 37,78 | CNY 35,30 | 1,04M |
| 2026-07-01 | CNY 36,90 | +0,22 % | CNY 38,78 | CNY 39,51 | CNY 36,60 | 1,10M |
| 2026-06-30 | CNY 36,82 | -4,11 % | CNY 38,29 | CNY 38,71 | CNY 36,44 | 948,81K |
| 2026-06-29 | CNY 38,40 | -3,47 % | CNY 38,53 | CNY 39,99 | CNY 37,32 | 871,70K |
| 2026-06-26 | CNY 39,78 | -1,66 % | CNY 40,30 | CNY 41,00 | CNY 39,22 | 822,40K |
| 2026-06-25 | CNY 40,45 | -2,48 % | CNY 41,73 | CNY 43,47 | CNY 40,04 | 838,20K |
| 2026-06-24 | CNY 41,48 | -7,47 % | CNY 44,29 | CNY 44,58 | CNY 40,99 | 983,75K |
| 2026-06-23 | CNY 44,83 | +0,97 % | CNY 45,24 | CNY 45,46 | CNY 43,79 | 722,35K |
| 2026-06-22 | CNY 44,40 | -2,63 % | CNY 45,61 | CNY 46,58 | CNY 43,24 | 960,78K |
| 2026-06-18 | CNY 45,60 | +5,51 % | CNY 43,00 | CNY 47,00 | CNY 42,55 | 946,20K |
| 2026-06-17 | CNY 43,22 | -1,35 % | CNY 43,55 | CNY 43,78 | CNY 42,07 | 736,83K |
| 2026-06-16 | CNY 43,81 | +1,53 % | CNY 43,03 | CNY 44,17 | CNY 41,77 | 838,10K |
| 2026-06-15 | CNY 43,15 | +3,50 % | CNY 42,10 | CNY 44,43 | CNY 42,10 | 864,10K |
| 2026-06-12 | CNY 41,69 | -1,26 % | CNY 43,53 | CNY 43,60 | CNY 41,41 | 665,10K |
| 2026-06-11 | CNY 42,22 | -0,82 % | CNY 42,99 | CNY 42,99 | CNY 41,16 | 683,60K |
| 2026-06-10 | CNY 42,57 | -5,40 % | CNY 45,32 | CNY 45,32 | CNY 42,03 | 746,55K |
| 2026-06-09 | CNY 45,00 | +2,27 % | CNY 45,07 | CNY 45,26 | CNY 43,60 | 624,00K |
| 2026-06-08 | CNY 44,00 | -4,10 % | CNY 44,91 | CNY 46,74 | CNY 42,48 | 1,05M |
| 2026-06-05 | CNY 45,88 | +0,92 % | CNY 45,57 | CNY 47,15 | CNY 43,61 | 1,17M |
| 2026-06-04 | CNY 45,46 | -1,60 % | CNY 45,95 | CNY 46,48 | CNY 44,97 | 611,15K |
| 2026-06-03 | CNY 46,20 | +1,61 % | CNY 45,50 | CNY 46,99 | CNY 45,41 | 834,90K |
| 2026-06-02 | CNY 45,47 | -2,88 % | CNY 46,80 | CNY 47,72 | CNY 44,51 | 1,04M |
| 2026-06-01 | CNY 46,82 | -1,43 % | CNY 47,25 | CNY 49,39 | CNY 45,50 | 1,19M |
| 2026-05-29 | CNY 47,50 | -2,30 % | CNY 48,72 | CNY 50,08 | CNY 46,19 | 1,40M |
| 2026-05-28 | CNY 48,62 | +7,26 % | CNY 45,75 | CNY 49,16 | CNY 45,10 | 1,74M |
| 2026-05-27 | CNY 45,33 | -2,93 % | CNY 47,55 | CNY 48,55 | CNY 45,02 | 1,15M |
| 2026-05-26 | CNY 46,70 | -2,97 % | CNY 47,94 | CNY 50,68 | CNY 46,30 | 1,03M |