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 30,33 | -0,95 % | CNY 30,75 | CNY 30,80 | CNY 30,21 | 714,80K |
| 2026-09-29 | CNY 30,62 | +2,17 % | CNY 30,23 | CNY 30,80 | CNY 29,60 | 834,50K |
| 2026-09-28 | CNY 29,97 | -0,86 % | CNY 30,29 | CNY 30,40 | CNY 29,61 | 984,38K |
| 2026-09-24 | CNY 30,23 | -1,05 % | CNY 30,64 | CNY 30,69 | CNY 30,17 | 671,64K |
| 2026-09-23 | CNY 30,55 | -1,29 % | CNY 31,13 | CNY 31,13 | CNY 30,50 | 845,90K |
| 2026-09-22 | CNY 30,95 | +0,16 % | CNY 31,07 | CNY 31,29 | CNY 30,71 | 1,13M |
| 2026-09-21 | CNY 30,90 | +3,28 % | CNY 29,89 | CNY 30,95 | CNY 29,84 | 1,32M |
| 2026-09-18 | CNY 29,92 | +1,53 % | CNY 29,67 | CNY 30,25 | CNY 29,60 | 955,91K |
| 2026-09-17 | CNY 29,47 | +0,89 % | CNY 28,99 | CNY 29,65 | CNY 28,88 | 1,03M |
| 2026-09-16 | CNY 29,21 | +1,85 % | CNY 28,55 | CNY 29,45 | CNY 28,29 | 1,10M |
| 2026-09-15 | CNY 28,68 | -1,78 % | CNY 29,19 | CNY 29,50 | CNY 28,65 | 822,72K |
| 2026-09-14 | CNY 29,20 | +1,25 % | CNY 28,80 | CNY 29,67 | CNY 28,80 | 992,30K |
| 2026-09-11 | CNY 28,84 | -2,73 % | CNY 29,57 | CNY 29,65 | CNY 28,41 | 1,08M |
| 2026-09-10 | CNY 29,65 | -1,82 % | CNY 30,01 | CNY 30,02 | CNY 29,61 | 654,61K |
| 2026-09-09 | CNY 30,20 | -1,79 % | CNY 30,78 | CNY 30,89 | CNY 30,06 | 880,33K |
| 2026-09-08 | CNY 30,75 | -0,97 % | CNY 31,00 | CNY 31,21 | CNY 30,61 | 1,31M |
| 2026-09-07 | CNY 31,05 | -1,27 % | CNY 31,52 | CNY 31,57 | CNY 30,87 | 1,38M |
| 2026-09-04 | CNY 31,45 | +1,09 % | CNY 31,50 | CNY 32,46 | CNY 31,36 | 2,18M |
| 2026-09-03 | CNY 31,11 | -1,27 % | CNY 31,77 | CNY 31,90 | CNY 31,00 | 1,09M |
| 2026-09-02 | CNY 31,51 | -1,41 % | CNY 31,50 | CNY 31,90 | CNY 31,16 | 1,64M |
| 2026-09-01 | CNY 31,96 | +3,93 % | CNY 30,54 | CNY 32,45 | CNY 30,43 | 3,89M |
| 2026-08-31 | CNY 30,75 | +0,85 % | CNY 30,30 | CNY 30,78 | CNY 30,03 | 1,73M |
| 2026-08-28 | CNY 30,49 | -1,39 % | CNY 30,85 | CNY 31,10 | CNY 30,42 | 2,02M |
| 2026-08-27 | CNY 30,92 | +1,38 % | CNY 30,48 | CNY 30,94 | CNY 30,18 | 1,94M |
| 2026-08-26 | CNY 30,50 | +1,57 % | CNY 29,90 | CNY 30,69 | CNY 29,58 | 1,90M |
| 2026-08-25 | CNY 30,03 | +1,66 % | CNY 29,18 | CNY 30,14 | CNY 29,12 | 1,52M |
| 2026-08-24 | CNY 29,54 | -1,04 % | CNY 29,85 | CNY 29,98 | CNY 29,18 | 1,21M |
| 2026-08-21 | CNY 29,85 | +1,19 % | CNY 29,20 | CNY 29,90 | CNY 28,92 | 1,41M |
| 2026-08-20 | CNY 29,50 | +0,99 % | CNY 29,62 | CNY 29,85 | CNY 29,25 | 1,32M |
| 2026-08-19 | CNY 29,21 | -4,64 % | CNY 30,16 | CNY 30,49 | CNY 29,16 | 1,54M |
| 2026-08-18 | CNY 30,63 | +0,43 % | CNY 30,90 | CNY 30,90 | CNY 30,09 | 2,03M |
| 2026-08-17 | CNY 30,50 | +3,15 % | CNY 30,91 | CNY 30,91 | CNY 29,93 | 3,17M |
| 2026-08-14 | CNY 29,57 | +0,92 % | CNY 29,20 | CNY 29,59 | CNY 28,90 | 1,17M |
| 2026-08-13 | CNY 29,30 | -1,38 % | CNY 29,67 | CNY 30,25 | CNY 29,30 | 1,27M |
| 2026-08-12 | CNY 29,71 | +0,37 % | CNY 29,68 | CNY 30,10 | CNY 29,49 | 1,03M |
| 2026-08-11 | CNY 29,60 | -1,04 % | CNY 29,86 | CNY 29,95 | CNY 29,30 | 1,04M |
| 2026-08-10 | CNY 29,91 | +1,29 % | CNY 29,80 | CNY 30,00 | CNY 29,21 | 1,34M |
| 2026-08-07 | CNY 29,53 | -1,70 % | CNY 30,05 | CNY 30,24 | CNY 28,77 | 1,71M |
| 2026-08-06 | CNY 30,04 | +0,77 % | CNY 29,80 | CNY 30,46 | CNY 29,51 | 1,58M |
| 2026-08-05 | CNY 29,81 | +0,44 % | CNY 29,79 | CNY 30,24 | CNY 29,66 | 1,35M |
| 2026-08-04 | CNY 29,68 | +0,95 % | CNY 29,60 | CNY 29,98 | CNY 29,51 | 1,30M |
| 2026-08-03 | CNY 29,40 | +0,93 % | CNY 28,80 | CNY 29,63 | CNY 28,80 | 1,33M |
| 2026-07-31 | CNY 29,13 | +5,12 % | CNY 28,04 | CNY 29,29 | CNY 28,04 | 1,81M |
| 2026-07-30 | CNY 27,71 | -0,54 % | CNY 27,56 | CNY 28,45 | CNY 27,56 | 1,10M |
| 2026-07-29 | CNY 27,86 | +1,57 % | CNY 27,43 | CNY 27,93 | CNY 27,37 | 1,10M |
| 2026-07-28 | CNY 27,43 | +2,35 % | CNY 26,57 | CNY 27,80 | CNY 26,57 | 1,47M |
| 2026-07-27 | CNY 26,80 | +2,45 % | CNY 26,10 | CNY 26,86 | CNY 25,80 | 1,13M |
| 2026-07-24 | CNY 26,16 | -2,86 % | CNY 27,00 | CNY 27,00 | CNY 26,02 | 1,05M |
| 2026-07-23 | CNY 26,93 | +0,49 % | CNY 26,85 | CNY 27,18 | CNY 26,57 | 1,06M |
| 2026-07-22 | CNY 26,80 | -1,33 % | CNY 27,00 | CNY 27,65 | CNY 26,71 | 1,46M |
| 2026-07-21 | CNY 27,16 | +1,34 % | CNY 26,90 | CNY 27,47 | CNY 25,63 | 2,11M |
| 2026-07-20 | CNY 26,80 | -2,15 % | CNY 27,42 | CNY 28,39 | CNY 26,40 | 1,96M |
| 2026-07-17 | CNY 27,39 | -3,76 % | CNY 28,23 | CNY 28,80 | CNY 27,12 | 1,81M |
| 2026-07-16 | CNY 28,46 | +2,48 % | CNY 27,28 | CNY 29,06 | CNY 27,25 | 1,91M |
| 2026-07-15 | CNY 27,77 | +1,02 % | CNY 27,39 | CNY 28,16 | CNY 27,11 | 1,57M |
| 2026-07-14 | CNY 27,49 | -5,30 % | CNY 28,29 | CNY 28,79 | CNY 26,55 | 3,25M |
| 2026-07-13 | CNY 29,03 | +1,86 % | CNY 29,90 | CNY 31,00 | CNY 28,80 | 4,01M |
| 2026-07-10 | CNY 28,50 | -0,25 % | CNY 28,22 | CNY 29,24 | CNY 27,92 | 1,62M |
| 2026-07-09 | CNY 28,57 | -0,21 % | CNY 28,50 | CNY 28,74 | CNY 27,30 | 1,69M |
| 2026-07-08 | CNY 28,63 | +1,71 % | CNY 27,93 | CNY 28,70 | CNY 27,65 | 1,13M |
| 2026-07-07 | CNY 28,15 | -1,47 % | CNY 28,60 | CNY 28,74 | CNY 28,00 | 1,01M |
| 2026-07-06 | CNY 28,57 | -2,86 % | CNY 29,44 | CNY 29,75 | CNY 28,45 | 1,18M |
| 2026-07-03 | CNY 29,41 | +0,10 % | CNY 29,50 | CNY 29,88 | CNY 29,06 | 1,43M |
| 2026-07-02 | CNY 29,38 | -1,77 % | CNY 30,79 | CNY 30,88 | CNY 29,30 | 1,98M |
| 2026-07-01 | CNY 29,91 | +4,98 % | CNY 28,69 | CNY 30,84 | CNY 28,32 | 2,61M |
| 2026-06-30 | CNY 28,49 | +1,14 % | CNY 28,00 | CNY 28,92 | CNY 27,56 | 1,53M |
| 2026-06-29 | CNY 28,17 | -1,78 % | CNY 28,45 | CNY 28,86 | CNY 27,71 | 1,58M |
| 2026-06-26 | CNY 28,68 | -5,84 % | CNY 30,00 | CNY 30,08 | CNY 28,68 | 2,42M |
| 2026-06-25 | CNY 30,46 | +2,70 % | CNY 29,66 | CNY 31,53 | CNY 29,44 | 3,50M |
| 2026-06-24 | CNY 29,66 | -2,50 % | CNY 30,81 | CNY 31,42 | CNY 29,22 | 2,21M |
| 2026-06-23 | CNY 30,42 | -0,88 % | CNY 30,30 | CNY 31,09 | CNY 30,10 | 2,14M |
| 2026-06-22 | CNY 30,69 | +2,92 % | CNY 29,65 | CNY 30,77 | CNY 28,82 | 2,69M |
| 2026-06-18 | CNY 29,82 | +2,90 % | CNY 28,70 | CNY 30,58 | CNY 28,61 | 2,18M |
| 2026-06-17 | CNY 28,98 | -1,06 % | CNY 29,30 | CNY 29,57 | CNY 28,75 | 1,59M |
| 2026-06-16 | CNY 29,29 | -0,54 % | CNY 29,26 | CNY 29,45 | CNY 28,89 | 1,33M |
| 2026-06-15 | CNY 29,45 | +4,03 % | CNY 28,47 | CNY 30,54 | CNY 28,47 | 2,02M |
| 2026-06-12 | CNY 28,31 | +1,14 % | CNY 28,37 | CNY 28,85 | CNY 28,10 | 1,23M |
| 2026-06-11 | CNY 27,99 | -3,55 % | CNY 28,58 | CNY 28,97 | CNY 27,69 | 1,40M |
| 2026-06-10 | CNY 29,02 | -1,96 % | CNY 29,30 | CNY 29,85 | CNY 28,30 | 1,83M |
| 2026-06-09 | CNY 29,60 | -0,07 % | CNY 30,10 | CNY 30,33 | CNY 29,48 | 1,76M |
| 2026-06-08 | CNY 29,62 | -4,02 % | CNY 29,74 | CNY 30,79 | CNY 29,26 | 1,75M |
| 2026-06-05 | CNY 30,86 | -3,50 % | CNY 31,66 | CNY 31,70 | CNY 30,43 | 2,87M |
| 2026-06-04 | CNY 31,98 | +4,34 % | CNY 30,21 | CNY 32,20 | CNY 30,06 | 3,96M |
| 2026-06-03 | CNY 30,65 | +3,27 % | CNY 29,68 | CNY 31,86 | CNY 29,51 | 3,19M |
| 2026-06-02 | CNY 29,68 | -1,30 % | CNY 30,18 | CNY 30,58 | CNY 29,23 | 1,31M |
| 2026-06-01 | CNY 30,07 | +3,83 % | CNY 29,12 | CNY 30,49 | CNY 29,07 | 1,81M |
| 2026-05-29 | CNY 28,96 | -4,49 % | CNY 30,50 | CNY 30,50 | CNY 28,77 | 1,47M |
| 2026-05-28 | CNY 30,32 | +0,70 % | CNY 30,00 | CNY 30,69 | CNY 29,62 | 1,44M |
| 2026-05-27 | CNY 30,11 | -4,50 % | CNY 31,34 | CNY 31,55 | CNY 30,01 | 2,01M |
| 2026-05-26 | CNY 31,53 | -3,37 % | CNY 33,00 | CNY 33,10 | CNY 31,15 | 1,70M |