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