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 32,94 | +0,64 % | CNY 32,73 | CNY 33,31 | CNY 32,73 | 821,00K |
| 2026-09-29 | CNY 32,73 | +1,90 % | CNY 32,12 | CNY 33,00 | CNY 32,01 | 1,07M |
| 2026-09-28 | CNY 32,12 | -1,86 % | CNY 32,74 | CNY 32,83 | CNY 31,96 | 1,20M |
| 2026-09-24 | CNY 32,73 | -3,74 % | CNY 33,70 | CNY 34,05 | CNY 32,53 | 1,88M |
| 2026-09-23 | CNY 34,00 | -3,46 % | CNY 34,57 | CNY 34,59 | CNY 33,66 | 2,85M |
| 2026-09-22 | CNY 35,22 | +4,51 % | CNY 33,74 | CNY 35,49 | CNY 33,44 | 4,61M |
| 2026-09-21 | CNY 33,70 | -1,49 % | CNY 33,80 | CNY 34,00 | CNY 33,11 | 3,07M |
| 2026-09-18 | CNY 34,21 | -2,95 % | CNY 34,58 | CNY 35,25 | CNY 33,85 | 3,63M |
| 2026-09-17 | CNY 35,25 | -3,05 % | CNY 34,36 | CNY 35,27 | CNY 33,42 | 3,94M |
| 2026-09-16 | CNY 36,36 | +13,73 % | CNY 32,75 | CNY 38,36 | CNY 32,65 | 3,36M |
| 2026-09-15 | CNY 31,97 | -3,79 % | CNY 33,40 | CNY 33,40 | CNY 31,90 | 512,74K |
| 2026-09-14 | CNY 33,23 | +3,65 % | CNY 32,10 | CNY 33,47 | CNY 31,50 | 694,14K |
| 2026-09-11 | CNY 32,06 | -2,94 % | CNY 33,03 | CNY 33,23 | CNY 31,50 | 554,06K |
| 2026-09-10 | CNY 33,03 | -1,20 % | CNY 33,14 | CNY 33,35 | CNY 32,62 | 541,50K |
| 2026-09-09 | CNY 33,43 | -0,36 % | CNY 33,66 | CNY 34,00 | CNY 33,02 | 703,72K |
| 2026-09-08 | CNY 33,55 | +0,39 % | CNY 33,52 | CNY 33,67 | CNY 33,20 | 418,70K |
| 2026-09-07 | CNY 33,42 | +0,57 % | CNY 33,21 | CNY 33,72 | CNY 33,01 | 456,70K |
| 2026-09-04 | CNY 33,23 | -1,69 % | CNY 33,83 | CNY 34,17 | CNY 33,01 | 782,10K |
| 2026-09-03 | CNY 33,80 | -0,94 % | CNY 34,18 | CNY 34,46 | CNY 33,78 | 546,30K |
| 2026-09-02 | CNY 34,12 | -1,19 % | CNY 34,35 | CNY 34,35 | CNY 33,72 | 716,90K |
| 2026-09-01 | CNY 34,53 | +4,04 % | CNY 33,19 | CNY 35,05 | CNY 33,02 | 1,52M |
| 2026-08-31 | CNY 33,19 | -1,86 % | CNY 33,44 | CNY 33,44 | CNY 32,23 | 1,00M |
| 2026-08-28 | CNY 33,82 | +3,36 % | CNY 32,74 | CNY 34,26 | CNY 32,74 | 1,20M |
| 2026-08-27 | CNY 32,72 | +0,15 % | CNY 32,97 | CNY 33,05 | CNY 32,23 | 608,70K |
| 2026-08-26 | CNY 32,67 | +0,34 % | CNY 32,65 | CNY 32,76 | CNY 32,08 | 539,90K |
| 2026-08-25 | CNY 32,56 | +2,29 % | CNY 31,84 | CNY 32,78 | CNY 31,50 | 604,53K |
| 2026-08-24 | CNY 31,83 | -1,24 % | CNY 32,54 | CNY 32,54 | CNY 31,30 | 669,40K |
| 2026-08-21 | CNY 32,23 | 0,00 % | CNY 32,20 | CNY 32,36 | CNY 31,45 | 445,90K |
| 2026-08-20 | CNY 32,23 | +1,93 % | CNY 31,63 | CNY 32,47 | CNY 31,63 | 614,51K |
| 2026-08-19 | CNY 31,62 | -4,04 % | CNY 32,28 | CNY 32,54 | CNY 31,38 | 893,18K |
| 2026-08-18 | CNY 32,95 | +1,63 % | CNY 32,16 | CNY 32,95 | CNY 32,09 | 1,14M |
| 2026-08-17 | CNY 32,42 | +3,94 % | CNY 31,12 | CNY 32,65 | CNY 31,03 | 1,23M |
| 2026-08-14 | CNY 31,19 | +0,42 % | CNY 31,07 | CNY 31,39 | CNY 30,81 | 490,99K |
| 2026-08-13 | CNY 31,06 | -1,74 % | CNY 31,65 | CNY 31,88 | CNY 31,00 | 576,50K |
| 2026-08-12 | CNY 31,61 | +0,80 % | CNY 30,83 | CNY 31,90 | CNY 30,06 | 497,60K |
| 2026-08-11 | CNY 31,36 | -0,10 % | CNY 31,51 | CNY 31,69 | CNY 30,73 | 669,15K |
| 2026-08-10 | CNY 31,39 | +2,51 % | CNY 30,74 | CNY 31,54 | CNY 29,59 | 1,00M |
| 2026-08-07 | CNY 30,62 | +0,13 % | CNY 30,58 | CNY 30,65 | CNY 29,89 | 598,39K |
| 2026-08-06 | CNY 30,58 | +0,99 % | CNY 30,40 | CNY 30,78 | CNY 30,00 | 642,95K |
| 2026-08-05 | CNY 30,28 | +0,97 % | CNY 30,17 | CNY 30,72 | CNY 29,51 | 899,60K |
| 2026-08-04 | CNY 29,99 | +2,01 % | CNY 29,58 | CNY 30,33 | CNY 29,40 | 958,00K |
| 2026-08-03 | CNY 29,40 | +4,00 % | CNY 28,27 | CNY 29,55 | CNY 28,14 | 969,01K |
| 2026-07-31 | CNY 28,27 | +1,76 % | CNY 27,76 | CNY 28,84 | CNY 27,00 | 706,48K |
| 2026-07-30 | CNY 27,78 | -1,17 % | CNY 28,11 | CNY 28,65 | CNY 27,40 | 738,41K |
| 2026-07-29 | CNY 28,11 | +1,96 % | CNY 27,67 | CNY 28,28 | CNY 27,60 | 609,50K |
| 2026-07-28 | CNY 27,57 | +0,22 % | CNY 27,59 | CNY 28,20 | CNY 27,15 | 775,50K |
| 2026-07-27 | CNY 27,51 | +3,30 % | CNY 26,98 | CNY 27,70 | CNY 26,41 | 926,70K |
| 2026-07-24 | CNY 26,63 | -3,83 % | CNY 27,93 | CNY 27,93 | CNY 26,50 | 622,63K |
| 2026-07-23 | CNY 27,69 | +3,48 % | CNY 26,92 | CNY 27,74 | CNY 26,65 | 588,34K |
| 2026-07-22 | CNY 26,76 | -2,73 % | CNY 27,26 | CNY 27,77 | CNY 26,65 | 1,03M |
| 2026-07-21 | CNY 27,51 | -2,62 % | CNY 28,11 | CNY 28,20 | CNY 26,02 | 1,34M |
| 2026-07-20 | CNY 28,25 | -1,67 % | CNY 29,22 | CNY 30,73 | CNY 27,63 | 1,58M |
| 2026-07-17 | CNY 28,73 | -4,46 % | CNY 30,40 | CNY 30,40 | CNY 28,31 | 1,10M |
| 2026-07-16 | CNY 30,07 | +0,40 % | CNY 29,94 | CNY 30,56 | CNY 29,41 | 648,15K |
| 2026-07-15 | CNY 29,95 | +0,44 % | CNY 29,79 | CNY 30,22 | CNY 29,39 | 782,50K |
| 2026-07-14 | CNY 29,82 | +2,93 % | CNY 28,97 | CNY 29,88 | CNY 28,40 | 718,55K |
| 2026-07-13 | CNY 28,97 | -2,85 % | CNY 29,95 | CNY 30,05 | CNY 28,72 | 809,00K |
| 2026-07-10 | CNY 29,82 | +0,78 % | CNY 28,99 | CNY 30,48 | CNY 28,99 | 1,05M |
| 2026-07-09 | CNY 29,59 | -1,00 % | CNY 29,75 | CNY 30,22 | CNY 28,73 | 617,90K |
| 2026-07-08 | CNY 29,89 | -1,81 % | CNY 30,44 | CNY 30,51 | CNY 29,80 | 676,10K |
| 2026-07-07 | CNY 30,44 | -4,76 % | CNY 32,16 | CNY 32,16 | CNY 30,44 | 719,29K |
| 2026-07-06 | CNY 31,96 | -0,84 % | CNY 32,26 | CNY 32,88 | CNY 31,85 | 823,30K |
| 2026-07-03 | CNY 32,23 | +1,00 % | CNY 32,18 | CNY 32,55 | CNY 31,70 | 904,70K |
| 2026-07-02 | CNY 31,91 | -0,31 % | CNY 32,00 | CNY 32,94 | CNY 31,68 | 929,96K |
| 2026-07-01 | CNY 32,01 | +2,04 % | CNY 31,37 | CNY 32,31 | CNY 30,90 | 989,40K |
| 2026-06-30 | CNY 31,37 | -0,29 % | CNY 31,65 | CNY 31,86 | CNY 30,79 | 1,08M |
| 2026-06-29 | CNY 31,46 | -1,69 % | CNY 32,00 | CNY 32,18 | CNY 30,44 | 996,40K |
| 2026-06-26 | CNY 32,00 | -1,30 % | CNY 32,17 | CNY 33,25 | CNY 31,32 | 1,62M |
| 2026-06-25 | CNY 32,42 | -4,45 % | CNY 33,99 | CNY 34,00 | CNY 32,00 | 1,07M |
| 2026-06-24 | CNY 33,93 | -3,22 % | CNY 34,70 | CNY 35,24 | CNY 33,42 | 1,19M |
| 2026-06-23 | CNY 35,06 | +2,85 % | CNY 34,12 | CNY 36,17 | CNY 33,88 | 1,06M |
| 2026-06-22 | CNY 34,09 | +0,80 % | CNY 33,79 | CNY 34,18 | CNY 32,38 | 757,77K |
| 2026-06-18 | CNY 33,82 | -0,38 % | CNY 33,80 | CNY 34,17 | CNY 33,10 | 789,40K |
| 2026-06-17 | CNY 33,95 | -3,00 % | CNY 35,00 | CNY 35,00 | CNY 33,90 | 809,60K |
| 2026-06-16 | CNY 35,00 | +0,92 % | CNY 34,62 | CNY 35,36 | CNY 33,94 | 768,80K |
| 2026-06-15 | CNY 34,68 | +0,23 % | CNY 34,90 | CNY 35,50 | CNY 34,20 | 714,60K |
| 2026-06-12 | CNY 34,60 | +1,97 % | CNY 34,00 | CNY 35,00 | CNY 33,51 | 896,80K |
| 2026-06-11 | CNY 33,93 | -0,21 % | CNY 34,27 | CNY 34,34 | CNY 33,00 | 643,38K |
| 2026-06-10 | CNY 34,00 | -1,88 % | CNY 34,49 | CNY 34,73 | CNY 33,50 | 654,24K |
| 2026-06-09 | CNY 34,65 | +2,85 % | CNY 34,00 | CNY 34,84 | CNY 33,55 | 957,21K |
| 2026-06-08 | CNY 33,69 | -5,63 % | CNY 35,53 | CNY 35,72 | CNY 33,18 | 1,19M |
| 2026-06-05 | CNY 35,70 | +3,93 % | CNY 34,35 | CNY 36,48 | CNY 33,83 | 1,15M |
| 2026-06-04 | CNY 34,35 | -1,52 % | CNY 34,66 | CNY 35,19 | CNY 33,88 | 708,90K |
| 2026-06-03 | CNY 34,88 | -2,52 % | CNY 35,68 | CNY 35,82 | CNY 34,66 | 887,60K |
| 2026-06-02 | CNY 35,78 | -1,57 % | CNY 36,52 | CNY 36,81 | CNY 35,56 | 657,40K |
| 2026-06-01 | CNY 36,35 | +2,34 % | CNY 35,67 | CNY 36,89 | CNY 35,14 | 804,40K |
| 2026-05-29 | CNY 35,52 | -4,31 % | CNY 36,80 | CNY 37,00 | CNY 35,02 | 758,40K |
| 2026-05-28 | CNY 37,12 | +1,12 % | CNY 36,60 | CNY 37,47 | CNY 36,15 | 705,00K |
| 2026-05-27 | CNY 36,71 | -2,00 % | CNY 37,37 | CNY 37,83 | CNY 36,45 | 865,73K |
| 2026-05-26 | CNY 37,46 | -1,03 % | CNY 37,80 | CNY 38,00 | CNY 37,10 | 838,50K |