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