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 29,24 | -2,01 % | CNY 30,03 | CNY 30,15 | CNY 29,20 | 701,20K |
| 2026-09-29 | CNY 29,84 | +1,29 % | CNY 29,40 | CNY 30,09 | CNY 29,18 | 506,30K |
| 2026-09-28 | CNY 29,46 | -2,77 % | CNY 30,30 | CNY 30,30 | CNY 29,12 | 716,87K |
| 2026-09-24 | CNY 30,30 | -2,38 % | CNY 30,79 | CNY 31,09 | CNY 30,10 | 552,80K |
| 2026-09-23 | CNY 31,04 | +0,68 % | CNY 30,79 | CNY 31,94 | CNY 30,41 | 1,02M |
| 2026-09-22 | CNY 30,83 | +1,51 % | CNY 30,70 | CNY 31,15 | CNY 30,39 | 673,70K |
| 2026-09-21 | CNY 30,37 | +1,74 % | CNY 30,01 | CNY 30,60 | CNY 29,85 | 683,20K |
| 2026-09-18 | CNY 29,85 | +0,57 % | CNY 29,89 | CNY 30,39 | CNY 29,79 | 597,30K |
| 2026-09-17 | CNY 29,68 | -0,40 % | CNY 29,80 | CNY 30,03 | CNY 29,39 | 472,40K |
| 2026-09-16 | CNY 29,80 | +1,57 % | CNY 29,30 | CNY 30,07 | CNY 28,89 | 627,30K |
| 2026-09-15 | CNY 29,34 | -3,46 % | CNY 30,80 | CNY 30,80 | CNY 29,00 | 1,00M |
| 2026-09-14 | CNY 30,39 | +2,88 % | CNY 29,27 | CNY 30,69 | CNY 29,12 | 743,48K |
| 2026-09-11 | CNY 29,54 | -4,00 % | CNY 30,50 | CNY 30,51 | CNY 29,33 | 864,90K |
| 2026-09-10 | CNY 30,77 | -2,50 % | CNY 31,41 | CNY 31,49 | CNY 30,18 | 1,11M |
| 2026-09-09 | CNY 31,56 | -0,69 % | CNY 32,20 | CNY 32,20 | CNY 31,23 | 998,20K |
| 2026-09-08 | CNY 31,78 | +4,06 % | CNY 30,41 | CNY 32,02 | CNY 30,07 | 1,64M |
| 2026-09-07 | CNY 30,54 | +0,49 % | CNY 30,39 | CNY 30,86 | CNY 30,33 | 528,00K |
| 2026-09-04 | CNY 30,39 | -1,75 % | CNY 31,50 | CNY 31,50 | CNY 30,19 | 624,20K |
| 2026-09-03 | CNY 30,93 | 0,00 % | CNY 30,91 | CNY 31,40 | CNY 30,76 | 937,25K |
| 2026-09-02 | CNY 30,93 | +1,61 % | CNY 30,26 | CNY 31,20 | CNY 29,71 | 974,70K |
| 2026-09-01 | CNY 30,44 | -2,65 % | CNY 31,49 | CNY 31,49 | CNY 30,40 | 897,33K |
| 2026-08-31 | CNY 31,27 | +4,62 % | CNY 29,61 | CNY 31,36 | CNY 29,41 | 1,44M |
| 2026-08-28 | CNY 29,89 | -2,51 % | CNY 30,50 | CNY 31,12 | CNY 29,50 | 897,17K |
| 2026-08-27 | CNY 30,66 | +0,36 % | CNY 31,08 | CNY 31,08 | CNY 30,37 | 563,18K |
| 2026-08-26 | CNY 30,55 | -1,20 % | CNY 31,42 | CNY 31,57 | CNY 30,21 | 581,70K |
| 2026-08-25 | CNY 30,92 | +2,59 % | CNY 29,96 | CNY 31,09 | CNY 29,74 | 920,59K |
| 2026-08-24 | CNY 30,14 | -1,44 % | CNY 30,58 | CNY 30,73 | CNY 29,60 | 649,75K |
| 2026-08-21 | CNY 30,58 | +0,79 % | CNY 30,33 | CNY 30,75 | CNY 29,59 | 775,80K |
| 2026-08-20 | CNY 30,34 | +1,61 % | CNY 30,46 | CNY 30,83 | CNY 30,00 | 926,50K |
| 2026-08-19 | CNY 29,86 | -8,91 % | CNY 32,31 | CNY 32,69 | CNY 29,67 | 1,84M |
| 2026-08-18 | CNY 32,78 | +3,08 % | CNY 31,97 | CNY 32,80 | CNY 31,15 | 1,63M |
| 2026-08-17 | CNY 31,80 | +0,47 % | CNY 31,80 | CNY 31,93 | CNY 31,09 | 986,60K |
| 2026-08-14 | CNY 31,65 | -0,09 % | CNY 31,98 | CNY 32,18 | CNY 31,23 | 988,20K |
| 2026-08-13 | CNY 31,68 | -3,39 % | CNY 32,79 | CNY 33,28 | CNY 31,68 | 1,22M |
| 2026-08-12 | CNY 32,79 | +0,61 % | CNY 32,50 | CNY 33,80 | CNY 32,36 | 1,48M |
| 2026-08-11 | CNY 32,59 | +0,84 % | CNY 32,27 | CNY 32,88 | CNY 31,28 | 1,31M |
| 2026-08-10 | CNY 32,32 | +1,16 % | CNY 31,95 | CNY 32,36 | CNY 31,41 | 1,16M |
| 2026-08-07 | CNY 31,95 | +0,57 % | CNY 31,55 | CNY 32,18 | CNY 31,15 | 1,32M |
| 2026-08-06 | CNY 31,77 | -0,72 % | CNY 32,02 | CNY 32,18 | CNY 31,33 | 1,47M |
| 2026-08-05 | CNY 32,00 | +0,95 % | CNY 31,43 | CNY 32,48 | CNY 31,40 | 1,96M |
| 2026-08-04 | CNY 31,70 | +1,93 % | CNY 31,10 | CNY 31,98 | CNY 30,34 | 2,42M |
| 2026-08-03 | CNY 31,10 | +0,61 % | CNY 30,50 | CNY 31,69 | CNY 30,30 | 2,28M |
| 2026-07-31 | CNY 30,91 | +2,11 % | CNY 30,63 | CNY 31,49 | CNY 30,01 | 3,29M |
| 2026-07-30 | CNY 30,27 | -11,49 % | CNY 32,88 | CNY 33,50 | CNY 29,86 | 5,33M |
| 2026-07-29 | CNY 34,20 | +20,00 % | CNY 29,00 | CNY 34,20 | CNY 28,20 | 5,51M |
| 2026-07-28 | CNY 28,50 | +2,55 % | CNY 27,50 | CNY 28,98 | CNY 27,50 | 1,88M |
| 2026-07-27 | CNY 27,79 | +2,66 % | CNY 27,67 | CNY 27,97 | CNY 26,99 | 1,07M |
| 2026-07-24 | CNY 27,07 | +0,71 % | CNY 26,57 | CNY 28,25 | CNY 26,18 | 1,68M |
| 2026-07-23 | CNY 26,88 | -0,81 % | CNY 27,03 | CNY 27,20 | CNY 25,96 | 1,71M |
| 2026-07-22 | CNY 27,10 | +1,23 % | CNY 26,60 | CNY 27,40 | CNY 25,15 | 2,01M |
| 2026-07-21 | CNY 26,77 | +2,96 % | CNY 26,27 | CNY 27,16 | CNY 24,18 | 1,75M |
| 2026-07-20 | CNY 26,00 | -9,03 % | CNY 29,00 | CNY 29,00 | CNY 25,51 | 2,28M |
| 2026-07-17 | CNY 28,58 | -7,81 % | CNY 30,99 | CNY 31,00 | CNY 28,28 | 1,48M |
| 2026-07-16 | CNY 31,00 | -0,45 % | CNY 30,91 | CNY 31,53 | CNY 30,21 | 1,05M |
| 2026-07-15 | CNY 31,14 | -1,64 % | CNY 32,20 | CNY 32,20 | CNY 30,70 | 1,22M |
| 2026-07-14 | CNY 31,66 | +0,03 % | CNY 31,63 | CNY 32,37 | CNY 30,60 | 2,01M |
| 2026-07-13 | CNY 31,65 | -8,71 % | CNY 34,68 | CNY 35,00 | CNY 31,40 | 1,70M |
| 2026-07-10 | CNY 34,67 | +3,93 % | CNY 33,57 | CNY 35,96 | CNY 33,15 | 2,22M |
| 2026-07-09 | CNY 33,36 | +3,76 % | CNY 32,27 | CNY 33,43 | CNY 31,40 | 1,62M |
| 2026-07-08 | CNY 32,15 | -2,72 % | CNY 33,02 | CNY 33,02 | CNY 31,78 | 1,44M |
| 2026-07-07 | CNY 33,05 | -4,78 % | CNY 34,70 | CNY 35,40 | CNY 32,92 | 2,07M |
| 2026-07-06 | CNY 34,71 | -2,25 % | CNY 35,28 | CNY 35,80 | CNY 34,05 | 2,55M |
| 2026-07-03 | CNY 35,51 | +3,98 % | CNY 34,22 | CNY 35,92 | CNY 33,60 | 3,06M |
| 2026-07-02 | CNY 34,15 | +3,93 % | CNY 32,60 | CNY 35,32 | CNY 32,05 | 3,64M |
| 2026-07-01 | CNY 32,86 | +8,66 % | CNY 30,07 | CNY 34,28 | CNY 30,07 | 4,05M |
| 2026-06-30 | CNY 30,24 | +7,20 % | CNY 28,00 | CNY 30,43 | CNY 28,00 | 2,08M |
| 2026-06-29 | CNY 28,21 | +0,89 % | CNY 28,20 | CNY 28,36 | CNY 26,80 | 1,92M |
| 2026-06-26 | CNY 27,96 | -1,24 % | CNY 28,18 | CNY 28,49 | CNY 27,58 | 917,41K |
| 2026-06-25 | CNY 28,31 | -1,91 % | CNY 28,80 | CNY 28,98 | CNY 28,03 | 1,27M |
| 2026-06-24 | CNY 28,86 | -3,48 % | CNY 30,15 | CNY 30,15 | CNY 28,23 | 1,61M |
| 2026-06-23 | CNY 29,90 | +0,57 % | CNY 29,57 | CNY 30,55 | CNY 29,50 | 1,37M |
| 2026-06-22 | CNY 29,73 | -3,85 % | CNY 31,00 | CNY 31,00 | CNY 28,90 | 1,75M |
| 2026-06-18 | CNY 30,92 | +0,49 % | CNY 30,60 | CNY 31,50 | CNY 30,40 | 1,06M |
| 2026-06-17 | CNY 30,77 | -2,50 % | CNY 31,50 | CNY 31,51 | CNY 30,53 | 1,31M |
| 2026-06-16 | CNY 31,56 | +4,06 % | CNY 30,33 | CNY 31,96 | CNY 29,69 | 2,05M |
| 2026-06-15 | CNY 30,33 | +0,90 % | CNY 29,96 | CNY 30,60 | CNY 29,51 | 1,37M |
| 2026-06-12 | CNY 30,06 | -1,70 % | CNY 30,81 | CNY 31,37 | CNY 29,50 | 1,65M |
| 2026-06-11 | CNY 30,58 | +0,76 % | CNY 30,36 | CNY 30,80 | CNY 29,36 | 1,89M |
| 2026-06-10 | CNY 30,35 | -3,80 % | CNY 31,21 | CNY 31,63 | CNY 29,79 | 1,61M |
| 2026-06-09 | CNY 31,55 | -1,19 % | CNY 32,44 | CNY 32,82 | CNY 31,14 | 1,65M |
| 2026-06-08 | CNY 31,93 | -1,02 % | CNY 32,55 | CNY 34,58 | CNY 31,53 | 2,29M |
| 2026-06-05 | CNY 32,26 | +5,29 % | CNY 30,55 | CNY 33,25 | CNY 30,13 | 2,95M |
| 2026-06-04 | CNY 30,64 | -2,82 % | CNY 31,30 | CNY 31,37 | CNY 30,40 | 1,23M |
| 2026-06-03 | CNY 31,53 | -2,35 % | CNY 32,38 | CNY 32,38 | CNY 31,24 | 1,34M |
| 2026-06-02 | CNY 32,29 | -3,61 % | CNY 33,53 | CNY 33,72 | CNY 31,92 | 1,58M |
| 2026-06-01 | CNY 33,50 | +1,45 % | CNY 33,40 | CNY 36,40 | CNY 32,82 | 2,79M |
| 2026-05-29 | CNY 33,02 | -6,35 % | CNY 35,44 | CNY 35,44 | CNY 32,82 | 2,03M |
| 2026-05-28 | CNY 35,26 | +2,26 % | CNY 34,50 | CNY 36,10 | CNY 33,76 | 2,00M |
| 2026-05-27 | CNY 34,48 | -3,71 % | CNY 36,20 | CNY 36,20 | CNY 34,12 | 1,69M |
| 2026-05-26 | CNY 35,81 | -1,73 % | CNY 36,00 | CNY 36,55 | CNY 35,07 | 1,55M |