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