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