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