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 31,31 | -1,48 % | CNY 32,09 | CNY 32,09 | CNY 31,20 | 2,60M |
| 2026-09-29 | CNY 31,78 | +5,37 % | CNY 30,20 | CNY 32,32 | CNY 30,20 | 3,79M |
| 2026-09-28 | CNY 30,16 | -3,64 % | CNY 31,30 | CNY 31,96 | CNY 29,73 | 2,20M |
| 2026-09-24 | CNY 31,30 | -2,19 % | CNY 32,01 | CNY 32,17 | CNY 31,30 | 1,46M |
| 2026-09-23 | CNY 32,00 | +1,23 % | CNY 31,71 | CNY 32,32 | CNY 31,51 | 2,24M |
| 2026-09-22 | CNY 31,61 | -0,53 % | CNY 31,66 | CNY 32,25 | CNY 31,42 | 2,15M |
| 2026-09-21 | CNY 31,78 | -1,12 % | CNY 31,80 | CNY 32,37 | CNY 31,47 | 2,76M |
| 2026-09-18 | CNY 32,14 | +2,42 % | CNY 31,27 | CNY 32,20 | CNY 31,27 | 3,20M |
| 2026-09-17 | CNY 31,38 | +3,02 % | CNY 30,39 | CNY 32,30 | CNY 30,23 | 4,64M |
| 2026-09-16 | CNY 30,46 | +1,84 % | CNY 29,88 | CNY 30,92 | CNY 29,18 | 5,20M |
| 2026-09-15 | CNY 29,91 | +7,98 % | CNY 27,70 | CNY 31,50 | CNY 27,61 | 5,21M |
| 2026-09-14 | CNY 27,70 | +0,44 % | CNY 27,70 | CNY 27,95 | CNY 27,23 | 1,12M |
| 2026-09-11 | CNY 27,58 | -3,63 % | CNY 28,18 | CNY 28,80 | CNY 27,23 | 1,56M |
| 2026-09-10 | CNY 28,62 | -2,05 % | CNY 29,22 | CNY 29,34 | CNY 28,48 | 1,02M |
| 2026-09-09 | CNY 29,22 | -1,22 % | CNY 29,47 | CNY 29,85 | CNY 29,13 | 1,07M |
| 2026-09-08 | CNY 29,58 | -0,37 % | CNY 29,85 | CNY 29,89 | CNY 29,46 | 1,01M |
| 2026-09-07 | CNY 29,69 | -0,27 % | CNY 29,76 | CNY 30,06 | CNY 29,52 | 1,08M |
| 2026-09-04 | CNY 29,77 | -0,73 % | CNY 30,15 | CNY 30,92 | CNY 29,62 | 1,60M |
| 2026-09-03 | CNY 29,99 | -0,33 % | CNY 30,28 | CNY 31,01 | CNY 29,87 | 1,39M |
| 2026-09-02 | CNY 30,09 | -1,51 % | CNY 30,20 | CNY 30,48 | CNY 29,81 | 1,21M |
| 2026-09-01 | CNY 30,55 | -0,81 % | CNY 30,87 | CNY 30,88 | CNY 30,04 | 1,37M |
| 2026-08-31 | CNY 30,80 | +0,79 % | CNY 30,36 | CNY 30,89 | CNY 30,13 | 1,70M |
| 2026-08-28 | CNY 30,56 | -0,46 % | CNY 30,65 | CNY 31,54 | CNY 30,34 | 1,72M |
| 2026-08-27 | CNY 30,70 | -0,36 % | CNY 30,31 | CNY 30,95 | CNY 29,74 | 1,87M |
| 2026-08-26 | CNY 30,81 | +0,46 % | CNY 30,66 | CNY 31,28 | CNY 30,52 | 1,53M |
| 2026-08-25 | CNY 30,67 | +0,99 % | CNY 30,07 | CNY 30,78 | CNY 29,61 | 1,49M |
| 2026-08-24 | CNY 30,37 | +0,76 % | CNY 30,37 | CNY 31,72 | CNY 29,81 | 3,02M |
| 2026-08-21 | CNY 30,14 | +1,28 % | CNY 29,43 | CNY 30,38 | CNY 29,19 | 1,13M |
| 2026-08-20 | CNY 29,76 | +2,16 % | CNY 29,38 | CNY 30,14 | CNY 29,09 | 1,44M |
| 2026-08-19 | CNY 29,13 | -7,02 % | CNY 31,00 | CNY 31,00 | CNY 29,09 | 1,82M |
| 2026-08-18 | CNY 31,33 | -0,38 % | CNY 31,43 | CNY 31,58 | CNY 30,88 | 1,34M |
| 2026-08-17 | CNY 31,45 | +0,48 % | CNY 31,30 | CNY 31,58 | CNY 31,00 | 1,68M |
| 2026-08-14 | CNY 31,30 | -0,63 % | CNY 31,90 | CNY 31,92 | CNY 30,96 | 1,26M |
| 2026-08-13 | CNY 31,50 | -2,66 % | CNY 32,58 | CNY 32,58 | CNY 31,50 | 1,11M |
| 2026-08-12 | CNY 32,36 | +0,81 % | CNY 32,02 | CNY 32,49 | CNY 32,00 | 942,38K |
| 2026-08-11 | CNY 32,10 | -0,22 % | CNY 32,17 | CNY 32,49 | CNY 31,50 | 1,02M |
| 2026-08-10 | CNY 32,17 | +1,55 % | CNY 31,90 | CNY 32,24 | CNY 31,27 | 1,42M |
| 2026-08-07 | CNY 31,68 | +0,54 % | CNY 31,70 | CNY 31,84 | CNY 30,85 | 1,34M |
| 2026-08-06 | CNY 31,51 | -1,13 % | CNY 31,80 | CNY 32,16 | CNY 31,02 | 1,63M |
| 2026-08-05 | CNY 31,87 | +2,51 % | CNY 31,09 | CNY 32,08 | CNY 31,00 | 1,63M |
| 2026-08-04 | CNY 31,09 | +2,34 % | CNY 30,65 | CNY 31,33 | CNY 30,33 | 1,48M |
| 2026-08-03 | CNY 30,38 | +2,70 % | CNY 29,50 | CNY 30,66 | CNY 29,11 | 1,75M |
| 2026-07-31 | CNY 29,58 | +2,67 % | CNY 29,30 | CNY 29,95 | CNY 29,30 | 1,80M |
| 2026-07-30 | CNY 28,81 | -0,86 % | CNY 29,09 | CNY 29,47 | CNY 28,64 | 1,69M |
| 2026-07-29 | CNY 29,06 | +1,93 % | CNY 28,50 | CNY 29,29 | CNY 28,08 | 1,60M |
| 2026-07-28 | CNY 28,51 | -0,11 % | CNY 28,63 | CNY 29,05 | CNY 28,20 | 1,42M |
| 2026-07-27 | CNY 28,54 | +5,20 % | CNY 27,32 | CNY 28,60 | CNY 27,12 | 1,88M |
| 2026-07-24 | CNY 27,13 | -2,20 % | CNY 27,48 | CNY 27,72 | CNY 26,85 | 1,35M |
| 2026-07-23 | CNY 27,74 | +1,80 % | CNY 27,25 | CNY 27,78 | CNY 27,01 | 1,64M |
| 2026-07-22 | CNY 27,25 | -2,99 % | CNY 27,33 | CNY 27,88 | CNY 27,00 | 1,92M |
| 2026-07-21 | CNY 28,09 | +0,97 % | CNY 27,86 | CNY 28,09 | CNY 26,02 | 3,10M |
| 2026-07-20 | CNY 27,82 | -6,86 % | CNY 29,67 | CNY 30,13 | CNY 27,28 | 3,48M |
| 2026-07-17 | CNY 29,87 | +0,37 % | CNY 29,88 | CNY 31,99 | CNY 29,69 | 4,93M |
| 2026-07-16 | CNY 29,76 | -0,73 % | CNY 29,69 | CNY 30,34 | CNY 29,28 | 1,48M |
| 2026-07-15 | CNY 29,98 | +0,10 % | CNY 29,98 | CNY 30,45 | CNY 29,68 | 1,52M |
| 2026-07-14 | CNY 29,95 | +0,47 % | CNY 29,71 | CNY 30,12 | CNY 29,01 | 1,87M |
| 2026-07-13 | CNY 29,81 | -7,45 % | CNY 31,57 | CNY 31,89 | CNY 29,68 | 2,11M |
| 2026-07-10 | CNY 32,21 | +0,28 % | CNY 32,00 | CNY 33,28 | CNY 31,95 | 2,18M |
| 2026-07-09 | CNY 32,12 | +0,12 % | CNY 31,97 | CNY 32,35 | CNY 30,90 | 1,97M |
| 2026-07-08 | CNY 32,08 | -3,81 % | CNY 33,64 | CNY 33,79 | CNY 31,90 | 2,07M |
| 2026-07-07 | CNY 33,35 | -3,25 % | CNY 34,47 | CNY 35,30 | CNY 33,20 | 1,65M |
| 2026-07-06 | CNY 34,47 | -3,66 % | CNY 35,78 | CNY 36,39 | CNY 34,22 | 2,68M |
| 2026-07-03 | CNY 35,78 | +3,83 % | CNY 34,88 | CNY 36,44 | CNY 34,47 | 2,86M |
| 2026-07-02 | CNY 34,46 | -0,40 % | CNY 34,98 | CNY 36,54 | CNY 34,11 | 2,66M |
| 2026-07-01 | CNY 34,60 | +0,44 % | CNY 34,51 | CNY 35,18 | CNY 33,71 | 2,48M |
| 2026-06-30 | CNY 34,45 | +5,58 % | CNY 32,63 | CNY 34,66 | CNY 32,38 | 2,39M |
| 2026-06-29 | CNY 32,63 | -3,00 % | CNY 33,50 | CNY 34,00 | CNY 32,14 | 2,70M |
| 2026-06-26 | CNY 33,64 | -6,30 % | CNY 35,80 | CNY 35,80 | CNY 33,64 | 3,11M |
| 2026-06-25 | CNY 35,90 | -4,72 % | CNY 37,58 | CNY 38,44 | CNY 35,60 | 2,75M |
| 2026-06-24 | CNY 37,68 | -4,58 % | CNY 38,96 | CNY 39,25 | CNY 37,30 | 3,23M |
| 2026-06-23 | CNY 39,49 | -0,53 % | CNY 39,31 | CNY 40,79 | CNY 38,51 | 3,37M |
| 2026-06-22 | CNY 39,70 | +0,92 % | CNY 39,01 | CNY 40,25 | CNY 37,55 | 4,17M |
| 2026-06-18 | CNY 39,34 | -2,82 % | CNY 40,44 | CNY 40,71 | CNY 38,72 | 3,03M |
| 2026-06-17 | CNY 40,48 | +0,77 % | CNY 39,88 | CNY 41,08 | CNY 39,04 | 2,95M |
| 2026-06-16 | CNY 40,17 | +4,20 % | CNY 38,23 | CNY 40,91 | CNY 38,11 | 3,73M |
| 2026-06-15 | CNY 38,55 | +7,92 % | CNY 36,01 | CNY 39,06 | CNY 36,00 | 4,03M |
| 2026-06-12 | CNY 35,72 | -2,16 % | CNY 37,20 | CNY 37,68 | CNY 35,72 | 3,33M |
| 2026-06-11 | CNY 36,51 | -5,63 % | CNY 38,29 | CNY 38,76 | CNY 36,20 | 4,03M |
| 2026-06-10 | CNY 38,69 | -8,30 % | CNY 41,66 | CNY 41,91 | CNY 37,96 | 5,14M |
| 2026-06-09 | CNY 42,19 | +3,15 % | CNY 41,30 | CNY 42,84 | CNY 40,68 | 3,19M |
| 2026-06-08 | CNY 40,90 | -5,98 % | CNY 41,94 | CNY 42,97 | CNY 40,52 | 3,47M |
| 2026-06-05 | CNY 43,50 | -0,57 % | CNY 43,50 | CNY 44,84 | CNY 40,68 | 4,80M |
| 2026-06-04 | CNY 43,75 | +0,23 % | CNY 42,70 | CNY 44,90 | CNY 42,70 | 3,69M |
| 2026-06-03 | CNY 43,65 | -3,06 % | CNY 45,00 | CNY 46,91 | CNY 42,98 | 5,59M |
| 2026-06-02 | CNY 45,03 | -3,82 % | CNY 46,66 | CNY 46,87 | CNY 44,00 | 4,99M |
| 2026-06-01 | CNY 46,82 | -0,76 % | CNY 46,31 | CNY 48,51 | CNY 46,28 | 5,19M |
| 2026-05-29 | CNY 47,18 | -1,38 % | CNY 48,48 | CNY 52,31 | CNY 46,20 | 9,90M |
| 2026-05-28 | CNY 47,84 | +4,07 % | CNY 45,73 | CNY 48,29 | CNY 44,56 | 6,32M |
| 2026-05-27 | CNY 45,97 | -3,10 % | CNY 46,97 | CNY 48,62 | CNY 45,28 | 6,66M |
| 2026-05-26 | CNY 47,44 | +4,72 % | CNY 45,46 | CNY 50,49 | CNY 45,46 | 7,79M |