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