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 31,98 | +0,79 % | CNY 31,91 | CNY 32,28 | CNY 31,58 | 1,90M |
| 2026-09-29 | CNY 31,73 | +0,03 % | CNY 31,74 | CNY 32,69 | CNY 31,40 | 2,78M |
| 2026-09-28 | CNY 31,72 | +0,70 % | CNY 31,60 | CNY 32,43 | CNY 31,20 | 2,26M |
| 2026-09-24 | CNY 31,50 | -0,47 % | CNY 31,57 | CNY 32,06 | CNY 31,33 | 1,73M |
| 2026-09-23 | CNY 31,65 | -1,12 % | CNY 31,98 | CNY 32,06 | CNY 31,60 | 1,60M |
| 2026-09-22 | CNY 32,01 | +0,66 % | CNY 31,70 | CNY 32,10 | CNY 31,30 | 2,78M |
| 2026-09-21 | CNY 31,80 | +1,69 % | CNY 31,20 | CNY 31,95 | CNY 31,10 | 1,59M |
| 2026-09-18 | CNY 31,27 | +1,16 % | CNY 31,30 | CNY 31,76 | CNY 31,04 | 1,85M |
| 2026-09-17 | CNY 30,91 | +0,19 % | CNY 30,68 | CNY 31,19 | CNY 30,60 | 1,08M |
| 2026-09-16 | CNY 30,85 | +0,62 % | CNY 30,74 | CNY 31,06 | CNY 30,15 | 1,52M |
| 2026-09-15 | CNY 30,66 | -1,54 % | CNY 31,18 | CNY 31,39 | CNY 30,51 | 996,89K |
| 2026-09-14 | CNY 31,14 | +1,57 % | CNY 30,69 | CNY 31,44 | CNY 30,40 | 961,61K |
| 2026-09-11 | CNY 30,66 | -4,04 % | CNY 31,30 | CNY 31,65 | CNY 30,45 | 1,43M |
| 2026-09-10 | CNY 31,95 | -3,45 % | CNY 32,80 | CNY 33,09 | CNY 31,90 | 1,68M |
| 2026-09-09 | CNY 33,09 | -2,01 % | CNY 33,47 | CNY 33,64 | CNY 32,91 | 1,41M |
| 2026-09-08 | CNY 33,77 | +1,32 % | CNY 33,35 | CNY 33,85 | CNY 33,03 | 1,43M |
| 2026-09-07 | CNY 33,33 | -1,33 % | CNY 33,60 | CNY 33,77 | CNY 33,15 | 1,37M |
| 2026-09-04 | CNY 33,78 | +2,52 % | CNY 32,92 | CNY 34,27 | CNY 32,92 | 2,42M |
| 2026-09-03 | CNY 32,95 | -1,67 % | CNY 33,55 | CNY 33,70 | CNY 32,62 | 1,78M |
| 2026-09-02 | CNY 33,51 | 0,00 % | CNY 33,20 | CNY 33,57 | CNY 32,80 | 1,91M |
| 2026-09-01 | CNY 33,51 | -1,18 % | CNY 34,30 | CNY 34,38 | CNY 33,50 | 2,83M |
| 2026-08-31 | CNY 33,91 | -4,26 % | CNY 35,03 | CNY 35,09 | CNY 32,63 | 5,29M |
| 2026-08-28 | CNY 35,42 | -1,20 % | CNY 35,63 | CNY 36,25 | CNY 35,00 | 2,74M |
| 2026-08-27 | CNY 35,85 | +0,73 % | CNY 35,36 | CNY 35,94 | CNY 34,80 | 2,78M |
| 2026-08-26 | CNY 35,59 | -1,63 % | CNY 35,95 | CNY 36,55 | CNY 35,42 | 2,48M |
| 2026-08-25 | CNY 36,18 | +2,52 % | CNY 35,00 | CNY 36,30 | CNY 34,50 | 3,24M |
| 2026-08-24 | CNY 35,29 | +0,83 % | CNY 34,95 | CNY 36,41 | CNY 34,62 | 3,45M |
| 2026-08-21 | CNY 35,00 | -0,48 % | CNY 34,47 | CNY 35,80 | CNY 34,40 | 2,77M |
| 2026-08-20 | CNY 35,17 | +2,69 % | CNY 34,35 | CNY 35,83 | CNY 34,35 | 2,98M |
| 2026-08-19 | CNY 34,25 | -2,78 % | CNY 35,04 | CNY 35,14 | CNY 33,90 | 2,36M |
| 2026-08-18 | CNY 35,23 | -1,78 % | CNY 35,85 | CNY 35,85 | CNY 34,88 | 2,55M |
| 2026-08-17 | CNY 35,87 | -0,50 % | CNY 35,87 | CNY 36,03 | CNY 35,24 | 2,63M |
| 2026-08-14 | CNY 36,05 | -1,77 % | CNY 36,70 | CNY 36,93 | CNY 35,49 | 3,67M |
| 2026-08-13 | CNY 36,70 | +0,58 % | CNY 36,50 | CNY 37,99 | CNY 35,90 | 5,92M |
| 2026-08-12 | CNY 36,49 | -0,05 % | CNY 36,54 | CNY 37,20 | CNY 36,00 | 6,59M |
| 2026-08-11 | CNY 36,51 | -3,92 % | CNY 37,01 | CNY 38,55 | CNY 36,51 | 8,84M |
| 2026-08-10 | CNY 38,00 | +13,94 % | CNY 33,32 | CNY 40,02 | CNY 32,90 | 11,36M |
| 2026-08-07 | CNY 33,35 | +4,15 % | CNY 31,86 | CNY 33,40 | CNY 31,65 | 3,02M |
| 2026-08-06 | CNY 32,02 | -0,87 % | CNY 32,29 | CNY 32,46 | CNY 31,48 | 1,79M |
| 2026-08-05 | CNY 32,30 | -0,95 % | CNY 32,60 | CNY 33,05 | CNY 31,95 | 2,58M |
| 2026-08-04 | CNY 32,61 | +0,52 % | CNY 32,55 | CNY 32,98 | CNY 32,45 | 1,48M |
| 2026-08-03 | CNY 32,44 | -0,28 % | CNY 32,40 | CNY 32,78 | CNY 32,13 | 1,62M |
| 2026-07-31 | CNY 32,53 | +1,24 % | CNY 32,30 | CNY 32,58 | CNY 31,50 | 1,84M |
| 2026-07-30 | CNY 32,13 | -0,77 % | CNY 32,07 | CNY 33,08 | CNY 31,90 | 2,01M |
| 2026-07-29 | CNY 32,38 | +4,08 % | CNY 31,11 | CNY 32,60 | CNY 31,09 | 2,83M |
| 2026-07-28 | CNY 31,11 | +0,26 % | CNY 30,90 | CNY 31,48 | CNY 30,61 | 1,27M |
| 2026-07-27 | CNY 31,03 | +3,47 % | CNY 30,13 | CNY 31,24 | CNY 29,62 | 2,19M |
| 2026-07-24 | CNY 29,99 | -3,32 % | CNY 30,53 | CNY 30,99 | CNY 29,99 | 1,68M |
| 2026-07-23 | CNY 31,02 | -1,02 % | CNY 31,01 | CNY 31,40 | CNY 30,41 | 2,33M |
| 2026-07-22 | CNY 31,34 | +0,22 % | CNY 31,10 | CNY 31,84 | CNY 30,86 | 2,53M |
| 2026-07-21 | CNY 31,27 | -2,89 % | CNY 32,25 | CNY 32,38 | CNY 30,52 | 3,71M |
| 2026-07-20 | CNY 32,20 | -1,01 % | CNY 32,23 | CNY 33,04 | CNY 31,51 | 4,08M |
| 2026-07-17 | CNY 32,53 | -4,46 % | CNY 33,86 | CNY 35,23 | CNY 32,18 | 4,35M |
| 2026-07-16 | CNY 34,05 | +5,71 % | CNY 32,17 | CNY 34,60 | CNY 31,70 | 4,98M |
| 2026-07-15 | CNY 32,21 | +4,31 % | CNY 30,52 | CNY 32,84 | CNY 30,45 | 3,54M |
| 2026-07-14 | CNY 30,88 | +5,00 % | CNY 29,60 | CNY 31,12 | CNY 29,17 | 3,67M |
| 2026-07-13 | CNY 29,41 | -1,31 % | CNY 29,50 | CNY 30,03 | CNY 29,13 | 2,36M |
| 2026-07-10 | CNY 29,80 | +2,44 % | CNY 29,09 | CNY 30,35 | CNY 28,35 | 3,26M |
| 2026-07-09 | CNY 29,09 | -1,22 % | CNY 29,45 | CNY 29,83 | CNY 28,72 | 2,47M |
| 2026-07-08 | CNY 29,45 | -0,98 % | CNY 29,98 | CNY 30,22 | CNY 29,12 | 2,87M |
| 2026-07-07 | CNY 29,74 | -5,92 % | CNY 31,69 | CNY 31,69 | CNY 29,64 | 4,55M |
| 2026-07-06 | CNY 31,61 | -1,43 % | CNY 32,03 | CNY 32,58 | CNY 31,31 | 2,71M |
| 2026-07-03 | CNY 32,07 | +1,84 % | CNY 31,50 | CNY 32,36 | CNY 31,48 | 2,48M |
| 2026-07-02 | CNY 31,49 | -0,63 % | CNY 31,80 | CNY 32,19 | CNY 31,09 | 2,77M |
| 2026-07-01 | CNY 31,69 | +4,07 % | CNY 30,79 | CNY 31,86 | CNY 29,90 | 3,23M |
| 2026-06-30 | CNY 30,45 | -2,15 % | CNY 30,73 | CNY 31,15 | CNY 29,92 | 2,23M |
| 2026-06-29 | CNY 31,12 | +3,46 % | CNY 30,27 | CNY 31,88 | CNY 29,03 | 4,02M |
| 2026-06-26 | CNY 30,08 | -3,90 % | CNY 31,20 | CNY 31,70 | CNY 29,99 | 2,15M |
| 2026-06-25 | CNY 31,30 | -2,16 % | CNY 31,91 | CNY 32,16 | CNY 30,58 | 3,46M |
| 2026-06-24 | CNY 31,99 | -5,63 % | CNY 33,74 | CNY 34,14 | CNY 31,81 | 4,54M |
| 2026-06-23 | CNY 33,90 | +2,42 % | CNY 32,65 | CNY 34,65 | CNY 32,65 | 3,87M |
| 2026-06-22 | CNY 33,10 | +1,38 % | CNY 32,45 | CNY 33,15 | CNY 31,66 | 2,78M |
| 2026-06-18 | CNY 32,65 | -0,18 % | CNY 32,32 | CNY 33,31 | CNY 32,11 | 1,86M |
| 2026-06-17 | CNY 32,71 | -0,76 % | CNY 32,80 | CNY 33,36 | CNY 32,45 | 1,83M |
| 2026-06-16 | CNY 32,96 | -2,17 % | CNY 33,66 | CNY 33,66 | CNY 32,27 | 2,10M |
| 2026-06-15 | CNY 33,69 | +1,38 % | CNY 32,68 | CNY 34,57 | CNY 32,66 | 2,40M |
| 2026-06-12 | CNY 33,23 | +4,10 % | CNY 32,19 | CNY 33,50 | CNY 31,50 | 2,59M |
| 2026-06-11 | CNY 31,92 | +1,66 % | CNY 31,35 | CNY 32,60 | CNY 30,96 | 2,95M |
| 2026-06-10 | CNY 31,40 | -1,38 % | CNY 31,84 | CNY 31,84 | CNY 30,93 | 2,38M |
| 2026-06-09 | CNY 31,84 | +0,03 % | CNY 31,91 | CNY 32,19 | CNY 31,33 | 2,03M |
| 2026-06-08 | CNY 31,83 | -4,81 % | CNY 32,86 | CNY 33,53 | CNY 31,60 | 3,33M |
| 2026-06-05 | CNY 33,44 | -0,71 % | CNY 33,92 | CNY 34,18 | CNY 33,13 | 2,28M |
| 2026-06-04 | CNY 33,68 | -3,94 % | CNY 34,74 | CNY 34,96 | CNY 33,42 | 2,65M |
| 2026-06-03 | CNY 35,06 | -4,70 % | CNY 36,65 | CNY 36,85 | CNY 34,73 | 3,02M |
| 2026-06-02 | CNY 36,79 | -4,49 % | CNY 38,38 | CNY 38,50 | CNY 36,70 | 3,03M |
| 2026-06-01 | CNY 38,52 | -0,31 % | CNY 38,23 | CNY 38,88 | CNY 37,88 | 1,71M |
| 2026-05-29 | CNY 38,64 | +0,81 % | CNY 38,33 | CNY 39,46 | CNY 37,77 | 2,42M |
| 2026-05-28 | CNY 38,33 | -1,29 % | CNY 38,74 | CNY 39,61 | CNY 38,01 | 1,68M |
| 2026-05-27 | CNY 38,83 | -2,29 % | CNY 39,94 | CNY 40,08 | CNY 38,48 | 2,44M |
| 2026-05-26 | CNY 39,74 | -4,77 % | CNY 41,68 | CNY 42,08 | CNY 39,11 | 3,57M |