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 29,90 | -1,09 % | CNY 30,25 | CNY 30,46 | CNY 29,85 | 1,20M |
| 2026-09-29 | CNY 30,23 | +1,10 % | CNY 29,99 | CNY 30,47 | CNY 29,60 | 1,21M |
| 2026-09-28 | CNY 29,90 | -0,60 % | CNY 30,26 | CNY 30,26 | CNY 29,53 | 1,49M |
| 2026-09-24 | CNY 30,08 | -1,15 % | CNY 30,58 | CNY 30,58 | CNY 30,06 | 1,34M |
| 2026-09-23 | CNY 30,43 | -1,39 % | CNY 30,75 | CNY 30,83 | CNY 30,42 | 1,67M |
| 2026-09-22 | CNY 30,86 | +1,41 % | CNY 30,56 | CNY 31,19 | CNY 30,40 | 2,50M |
| 2026-09-21 | CNY 30,43 | +2,15 % | CNY 30,00 | CNY 30,56 | CNY 29,80 | 2,21M |
| 2026-09-18 | CNY 29,79 | +1,67 % | CNY 29,30 | CNY 30,25 | CNY 29,00 | 2,25M |
| 2026-09-17 | CNY 29,30 | +2,66 % | CNY 28,60 | CNY 29,47 | CNY 28,38 | 1,73M |
| 2026-09-16 | CNY 28,54 | +1,46 % | CNY 28,13 | CNY 28,69 | CNY 27,91 | 1,11M |
| 2026-09-15 | CNY 28,13 | -0,81 % | CNY 28,40 | CNY 28,42 | CNY 28,06 | 727,70K |
| 2026-09-14 | CNY 28,36 | +1,14 % | CNY 28,31 | CNY 28,75 | CNY 28,00 | 1,17M |
| 2026-09-11 | CNY 28,04 | -1,89 % | CNY 28,18 | CNY 28,37 | CNY 27,73 | 1,67M |
| 2026-09-10 | CNY 28,58 | -1,11 % | CNY 28,83 | CNY 28,83 | CNY 28,45 | 937,30K |
| 2026-09-09 | CNY 28,90 | -1,70 % | CNY 29,42 | CNY 29,51 | CNY 28,77 | 1,48M |
| 2026-09-08 | CNY 29,40 | -0,88 % | CNY 29,67 | CNY 29,67 | CNY 29,32 | 1,23M |
| 2026-09-07 | CNY 29,66 | -1,00 % | CNY 30,08 | CNY 30,18 | CNY 29,58 | 1,60M |
| 2026-09-04 | CNY 29,96 | +0,40 % | CNY 29,90 | CNY 30,57 | CNY 29,84 | 1,86M |
| 2026-09-03 | CNY 29,84 | -2,86 % | CNY 30,66 | CNY 31,00 | CNY 29,78 | 2,70M |
| 2026-09-02 | CNY 30,72 | +0,69 % | CNY 30,60 | CNY 31,59 | CNY 30,22 | 4,43M |
| 2026-09-01 | CNY 30,51 | +1,87 % | CNY 29,88 | CNY 30,66 | CNY 29,80 | 2,93M |
| 2026-08-31 | CNY 29,95 | +2,32 % | CNY 29,27 | CNY 29,97 | CNY 29,01 | 2,00M |
| 2026-08-28 | CNY 29,27 | -1,45 % | CNY 29,70 | CNY 29,87 | CNY 29,27 | 1,84M |
| 2026-08-27 | CNY 29,70 | -0,70 % | CNY 29,94 | CNY 30,01 | CNY 29,41 | 1,98M |
| 2026-08-26 | CNY 29,91 | +1,18 % | CNY 29,44 | CNY 30,18 | CNY 29,44 | 2,72M |
| 2026-08-25 | CNY 29,56 | +4,93 % | CNY 28,67 | CNY 29,77 | CNY 28,22 | 3,15M |
| 2026-08-24 | CNY 28,17 | -4,35 % | CNY 29,60 | CNY 29,60 | CNY 28,03 | 2,37M |
| 2026-08-21 | CNY 29,45 | -0,64 % | CNY 29,44 | CNY 29,85 | CNY 28,98 | 1,86M |
| 2026-08-20 | CNY 29,64 | +3,02 % | CNY 28,79 | CNY 29,70 | CNY 28,71 | 1,99M |
| 2026-08-19 | CNY 28,77 | -3,07 % | CNY 29,40 | CNY 29,68 | CNY 28,62 | 1,80M |
| 2026-08-18 | CNY 29,68 | +0,44 % | CNY 29,59 | CNY 29,74 | CNY 29,18 | 1,76M |
| 2026-08-17 | CNY 29,55 | +1,09 % | CNY 29,39 | CNY 29,63 | CNY 28,86 | 1,55M |
| 2026-08-14 | CNY 29,23 | -0,81 % | CNY 29,69 | CNY 29,69 | CNY 29,07 | 1,33M |
| 2026-08-13 | CNY 29,47 | -1,34 % | CNY 29,87 | CNY 30,04 | CNY 29,42 | 1,65M |
| 2026-08-12 | CNY 29,87 | -0,30 % | CNY 29,99 | CNY 30,08 | CNY 29,62 | 1,23M |
| 2026-08-11 | CNY 29,96 | +0,57 % | CNY 29,70 | CNY 30,08 | CNY 29,32 | 1,78M |
| 2026-08-10 | CNY 29,79 | +0,88 % | CNY 29,47 | CNY 30,23 | CNY 29,20 | 1,97M |
| 2026-08-07 | CNY 29,53 | +0,31 % | CNY 29,43 | CNY 29,61 | CNY 28,84 | 2,19M |
| 2026-08-06 | CNY 29,44 | -2,06 % | CNY 29,97 | CNY 30,06 | CNY 29,24 | 2,12M |
| 2026-08-05 | CNY 30,06 | -0,13 % | CNY 30,10 | CNY 30,29 | CNY 29,84 | 1,87M |
| 2026-08-04 | CNY 30,10 | -0,27 % | CNY 30,50 | CNY 30,50 | CNY 29,94 | 1,86M |
| 2026-08-03 | CNY 30,18 | +0,70 % | CNY 30,25 | CNY 30,77 | CNY 29,86 | 2,49M |
| 2026-07-31 | CNY 29,97 | +1,70 % | CNY 29,39 | CNY 30,53 | CNY 29,25 | 3,11M |
| 2026-07-30 | CNY 29,47 | +1,27 % | CNY 29,00 | CNY 29,89 | CNY 28,85 | 2,73M |
| 2026-07-29 | CNY 29,10 | +5,02 % | CNY 27,79 | CNY 29,37 | CNY 27,64 | 3,50M |
| 2026-07-28 | CNY 27,71 | +0,40 % | CNY 27,53 | CNY 27,97 | CNY 27,28 | 1,69M |
| 2026-07-27 | CNY 27,60 | +2,11 % | CNY 26,99 | CNY 27,88 | CNY 26,88 | 1,72M |
| 2026-07-24 | CNY 27,03 | -3,40 % | CNY 27,77 | CNY 27,85 | CNY 27,01 | 1,69M |
| 2026-07-23 | CNY 27,98 | +0,79 % | CNY 27,55 | CNY 28,09 | CNY 27,40 | 2,22M |
| 2026-07-22 | CNY 27,76 | -2,29 % | CNY 28,10 | CNY 28,39 | CNY 27,46 | 2,97M |
| 2026-07-21 | CNY 28,41 | -1,49 % | CNY 28,66 | CNY 29,19 | CNY 28,22 | 3,12M |
| 2026-07-20 | CNY 28,84 | -0,48 % | CNY 28,59 | CNY 29,13 | CNY 28,26 | 3,60M |
| 2026-07-17 | CNY 28,98 | -3,85 % | CNY 30,01 | CNY 30,50 | CNY 28,85 | 4,28M |
| 2026-07-16 | CNY 30,14 | +2,94 % | CNY 29,09 | CNY 30,85 | CNY 29,00 | 5,49M |
| 2026-07-15 | CNY 29,28 | +2,63 % | CNY 28,53 | CNY 29,90 | CNY 28,34 | 3,31M |
| 2026-07-14 | CNY 28,53 | +0,92 % | CNY 28,36 | CNY 28,75 | CNY 28,14 | 2,25M |
| 2026-07-13 | CNY 28,27 | -1,02 % | CNY 28,51 | CNY 28,84 | CNY 28,22 | 2,37M |
| 2026-07-10 | CNY 28,56 | -0,59 % | CNY 28,44 | CNY 29,31 | CNY 28,43 | 2,48M |
| 2026-07-09 | CNY 28,73 | +1,38 % | CNY 28,31 | CNY 28,77 | CNY 28,04 | 2,04M |
| 2026-07-08 | CNY 28,34 | +0,28 % | CNY 28,21 | CNY 28,78 | CNY 27,98 | 2,28M |
| 2026-07-07 | CNY 28,26 | -1,22 % | CNY 28,42 | CNY 28,77 | CNY 27,61 | 2,50M |
| 2026-07-06 | CNY 28,61 | -1,21 % | CNY 28,83 | CNY 29,19 | CNY 28,51 | 2,08M |
| 2026-07-03 | CNY 28,96 | +1,76 % | CNY 28,58 | CNY 29,15 | CNY 28,41 | 2,15M |
| 2026-07-02 | CNY 28,46 | +0,60 % | CNY 28,30 | CNY 28,91 | CNY 28,14 | 3,00M |
| 2026-07-01 | CNY 28,29 | +3,85 % | CNY 27,33 | CNY 28,83 | CNY 27,24 | 3,39M |
| 2026-06-30 | CNY 27,24 | +0,22 % | CNY 27,14 | CNY 27,45 | CNY 26,75 | 1,77M |
| 2026-06-29 | CNY 27,18 | +1,84 % | CNY 26,68 | CNY 27,54 | CNY 26,05 | 3,20M |
| 2026-06-26 | CNY 26,69 | -3,54 % | CNY 27,60 | CNY 27,66 | CNY 26,61 | 2,32M |
| 2026-06-25 | CNY 27,67 | -1,18 % | CNY 27,73 | CNY 28,17 | CNY 27,21 | 2,02M |
| 2026-06-24 | CNY 28,00 | -2,27 % | CNY 28,68 | CNY 28,92 | CNY 27,89 | 2,25M |
| 2026-06-23 | CNY 28,65 | -2,25 % | CNY 29,27 | CNY 29,46 | CNY 28,62 | 1,89M |
| 2026-06-22 | CNY 29,31 | -0,95 % | CNY 29,45 | CNY 29,63 | CNY 28,26 | 3,04M |
| 2026-06-18 | CNY 29,59 | -1,69 % | CNY 29,90 | CNY 30,15 | CNY 29,44 | 2,27M |
| 2026-06-17 | CNY 30,10 | +0,30 % | CNY 29,90 | CNY 30,71 | CNY 29,86 | 2,13M |
| 2026-06-16 | CNY 30,01 | -0,79 % | CNY 30,24 | CNY 30,32 | CNY 29,73 | 1,87M |
| 2026-06-15 | CNY 30,25 | +1,75 % | CNY 30,00 | CNY 30,35 | CNY 29,86 | 2,05M |
| 2026-06-12 | CNY 29,73 | +2,20 % | CNY 29,45 | CNY 29,79 | CNY 29,18 | 1,84M |
| 2026-06-11 | CNY 29,09 | -2,15 % | CNY 29,44 | CNY 29,80 | CNY 28,78 | 1,69M |
| 2026-06-10 | CNY 29,73 | -1,06 % | CNY 29,86 | CNY 30,27 | CNY 29,35 | 1,53M |
| 2026-06-09 | CNY 30,05 | +1,52 % | CNY 29,61 | CNY 30,16 | CNY 29,22 | 2,07M |
| 2026-06-08 | CNY 29,60 | -3,24 % | CNY 30,29 | CNY 30,59 | CNY 29,20 | 2,57M |
| 2026-06-05 | CNY 30,59 | +0,86 % | CNY 30,57 | CNY 30,97 | CNY 29,62 | 2,55M |
| 2026-06-04 | CNY 30,33 | -3,32 % | CNY 31,18 | CNY 31,43 | CNY 30,11 | 2,51M |
| 2026-06-03 | CNY 31,37 | -1,85 % | CNY 31,96 | CNY 32,24 | CNY 31,18 | 2,15M |
| 2026-06-02 | CNY 31,96 | -3,06 % | CNY 32,97 | CNY 33,13 | CNY 31,87 | 1,93M |
| 2026-06-01 | CNY 32,97 | +0,89 % | CNY 32,68 | CNY 33,40 | CNY 32,61 | 1,92M |
| 2026-05-29 | CNY 32,68 | -3,17 % | CNY 33,65 | CNY 33,87 | CNY 32,63 | 2,27M |
| 2026-05-28 | CNY 33,75 | -0,85 % | CNY 33,88 | CNY 34,19 | CNY 32,90 | 2,39M |
| 2026-05-27 | CNY 34,04 | -0,84 % | CNY 33,90 | CNY 34,93 | CNY 33,67 | 2,14M |
| 2026-05-26 | CNY 34,33 | -0,26 % | CNY 34,40 | CNY 34,49 | CNY 33,50 | 2,33M |