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 33,75 | -0,74 % | CNY 33,96 | CNY 34,00 | CNY 33,00 | 2,83M |
| 2026-09-29 | CNY 34,00 | +0,44 % | CNY 33,83 | CNY 34,50 | CNY 33,42 | 3,05M |
| 2026-09-28 | CNY 33,85 | -1,88 % | CNY 34,50 | CNY 34,56 | CNY 33,35 | 2,43M |
| 2026-09-24 | CNY 34,50 | +1,00 % | CNY 34,16 | CNY 34,63 | CNY 33,56 | 2,96M |
| 2026-09-23 | CNY 34,16 | -0,38 % | CNY 34,29 | CNY 34,33 | CNY 33,92 | 1,71M |
| 2026-09-22 | CNY 34,29 | +0,06 % | CNY 34,27 | CNY 34,80 | CNY 34,00 | 3,02M |
| 2026-09-21 | CNY 34,27 | +2,42 % | CNY 33,54 | CNY 34,28 | CNY 33,21 | 3,12M |
| 2026-09-18 | CNY 33,46 | +3,30 % | CNY 32,50 | CNY 33,60 | CNY 32,34 | 3,82M |
| 2026-09-17 | CNY 32,39 | +0,31 % | CNY 32,29 | CNY 32,80 | CNY 31,50 | 2,64M |
| 2026-09-16 | CNY 32,29 | +4,70 % | CNY 30,54 | CNY 32,40 | CNY 30,34 | 3,71M |
| 2026-09-15 | CNY 30,84 | -3,62 % | CNY 31,78 | CNY 31,99 | CNY 30,30 | 2,55M |
| 2026-09-14 | CNY 32,00 | -0,90 % | CNY 32,29 | CNY 32,30 | CNY 31,25 | 3,28M |
| 2026-09-11 | CNY 32,29 | -2,15 % | CNY 32,78 | CNY 32,78 | CNY 31,63 | 2,74M |
| 2026-09-10 | CNY 33,00 | +1,35 % | CNY 32,56 | CNY 33,12 | CNY 31,90 | 3,37M |
| 2026-09-09 | CNY 32,56 | +1,46 % | CNY 32,09 | CNY 32,80 | CNY 31,81 | 3,50M |
| 2026-09-08 | CNY 32,09 | -1,11 % | CNY 32,38 | CNY 32,57 | CNY 31,82 | 2,28M |
| 2026-09-07 | CNY 32,45 | -1,10 % | CNY 32,81 | CNY 33,00 | CNY 31,96 | 3,17M |
| 2026-09-04 | CNY 32,81 | +0,03 % | CNY 32,90 | CNY 33,96 | CNY 32,45 | 4,34M |
| 2026-09-03 | CNY 32,80 | +0,24 % | CNY 33,00 | CNY 33,21 | CNY 32,14 | 3,33M |
| 2026-09-02 | CNY 32,72 | 0,00 % | CNY 32,69 | CNY 32,88 | CNY 31,82 | 3,77M |
| 2026-09-01 | CNY 32,72 | +1,14 % | CNY 32,50 | CNY 33,20 | CNY 32,01 | 4,42M |
| 2026-08-31 | CNY 32,35 | +4,96 % | CNY 30,52 | CNY 32,66 | CNY 30,05 | 5,13M |
| 2026-08-28 | CNY 30,82 | +1,38 % | CNY 30,40 | CNY 31,08 | CNY 30,03 | 3,69M |
| 2026-08-27 | CNY 30,40 | -1,94 % | CNY 30,74 | CNY 30,90 | CNY 29,82 | 3,03M |
| 2026-08-26 | CNY 31,00 | +0,85 % | CNY 31,26 | CNY 31,30 | CNY 29,98 | 3,67M |
| 2026-08-25 | CNY 30,74 | +4,27 % | CNY 29,48 | CNY 31,07 | CNY 29,21 | 3,99M |
| 2026-08-24 | CNY 29,48 | -2,22 % | CNY 30,00 | CNY 30,41 | CNY 28,60 | 2,70M |
| 2026-08-21 | CNY 30,15 | -1,47 % | CNY 30,26 | CNY 30,46 | CNY 29,32 | 2,75M |
| 2026-08-20 | CNY 30,60 | -2,55 % | CNY 31,77 | CNY 31,79 | CNY 29,73 | 4,79M |
| 2026-08-19 | CNY 31,40 | -2,55 % | CNY 31,90 | CNY 32,05 | CNY 30,32 | 2,53M |
| 2026-08-18 | CNY 32,22 | -1,65 % | CNY 32,90 | CNY 32,91 | CNY 31,75 | 2,63M |
| 2026-08-17 | CNY 32,76 | +3,02 % | CNY 31,68 | CNY 32,80 | CNY 31,12 | 3,66M |
| 2026-08-14 | CNY 31,80 | +0,98 % | CNY 31,55 | CNY 31,81 | CNY 30,90 | 2,39M |
| 2026-08-13 | CNY 31,49 | -0,03 % | CNY 31,50 | CNY 32,07 | CNY 31,21 | 3,20M |
| 2026-08-12 | CNY 31,50 | -0,69 % | CNY 32,15 | CNY 32,15 | CNY 31,20 | 3,03M |
| 2026-08-11 | CNY 31,72 | -1,55 % | CNY 32,22 | CNY 32,29 | CNY 31,49 | 2,57M |
| 2026-08-10 | CNY 32,22 | +2,12 % | CNY 31,55 | CNY 32,32 | CNY 30,60 | 4,06M |
| 2026-08-07 | CNY 31,55 | +0,19 % | CNY 31,31 | CNY 31,98 | CNY 30,08 | 4,86M |
| 2026-08-06 | CNY 31,49 | -2,90 % | CNY 32,11 | CNY 32,48 | CNY 30,91 | 5,38M |
| 2026-08-05 | CNY 32,43 | +3,05 % | CNY 31,50 | CNY 33,06 | CNY 31,08 | 5,59M |
| 2026-08-04 | CNY 31,47 | +4,21 % | CNY 30,36 | CNY 31,52 | CNY 29,85 | 4,61M |
| 2026-08-03 | CNY 30,20 | -1,53 % | CNY 30,50 | CNY 31,03 | CNY 29,40 | 3,29M |
| 2026-07-31 | CNY 30,67 | +5,03 % | CNY 29,80 | CNY 31,10 | CNY 29,48 | 4,57M |
| 2026-07-30 | CNY 29,20 | -2,93 % | CNY 30,34 | CNY 30,78 | CNY 28,50 | 2,51M |
| 2026-07-29 | CNY 30,08 | -1,38 % | CNY 30,52 | CNY 30,95 | CNY 29,55 | 2,69M |
| 2026-07-28 | CNY 30,50 | +0,16 % | CNY 30,23 | CNY 30,94 | CNY 29,76 | 2,77M |
| 2026-07-27 | CNY 30,45 | +6,62 % | CNY 28,48 | CNY 30,56 | CNY 28,20 | 3,99M |
| 2026-07-24 | CNY 28,56 | -3,19 % | CNY 29,03 | CNY 29,90 | CNY 28,32 | 1,85M |
| 2026-07-23 | CNY 29,50 | +2,08 % | CNY 28,61 | CNY 29,55 | CNY 28,30 | 2,88M |
| 2026-07-22 | CNY 28,90 | +4,48 % | CNY 28,00 | CNY 29,38 | CNY 27,23 | 3,76M |
| 2026-07-21 | CNY 27,66 | -1,81 % | CNY 28,57 | CNY 28,91 | CNY 26,20 | 2,77M |
| 2026-07-20 | CNY 28,17 | -3,26 % | CNY 28,88 | CNY 30,12 | CNY 27,60 | 2,85M |
| 2026-07-17 | CNY 29,12 | +1,08 % | CNY 28,60 | CNY 29,90 | CNY 28,43 | 3,41M |
| 2026-07-16 | CNY 28,81 | +3,45 % | CNY 27,86 | CNY 29,55 | CNY 27,30 | 3,07M |
| 2026-07-15 | CNY 27,85 | +6,14 % | CNY 26,40 | CNY 28,08 | CNY 26,17 | 3,27M |
| 2026-07-14 | CNY 26,24 | +1,51 % | CNY 25,48 | CNY 26,89 | CNY 24,52 | 2,22M |
| 2026-07-13 | CNY 25,85 | -3,62 % | CNY 26,62 | CNY 26,80 | CNY 25,23 | 1,57M |
| 2026-07-10 | CNY 26,82 | +1,55 % | CNY 26,41 | CNY 27,59 | CNY 25,91 | 1,70M |
| 2026-07-09 | CNY 26,41 | -0,34 % | CNY 26,26 | CNY 26,79 | CNY 25,50 | 1,28M |
| 2026-07-08 | CNY 26,50 | +0,61 % | CNY 26,47 | CNY 26,87 | CNY 26,25 | 910,51K |
| 2026-07-07 | CNY 26,34 | -4,43 % | CNY 27,56 | CNY 27,98 | CNY 26,21 | 1,36M |
| 2026-07-06 | CNY 27,56 | -4,07 % | CNY 28,58 | CNY 29,02 | CNY 27,55 | 1,15M |
| 2026-07-03 | CNY 28,73 | -0,93 % | CNY 29,01 | CNY 29,48 | CNY 28,41 | 1,89M |
| 2026-07-02 | CNY 29,00 | +0,35 % | CNY 28,40 | CNY 29,62 | CNY 28,35 | 2,18M |
| 2026-07-01 | CNY 28,90 | +4,75 % | CNY 27,46 | CNY 29,28 | CNY 27,21 | 3,05M |
| 2026-06-30 | CNY 27,59 | +6,28 % | CNY 26,31 | CNY 28,13 | CNY 25,49 | 3,09M |
| 2026-06-29 | CNY 25,96 | -1,22 % | CNY 26,28 | CNY 26,55 | CNY 25,52 | 1,34M |
| 2026-06-26 | CNY 26,28 | -3,70 % | CNY 27,09 | CNY 27,34 | CNY 26,26 | 1,54M |
| 2026-06-25 | CNY 27,29 | -4,75 % | CNY 28,65 | CNY 28,65 | CNY 27,20 | 2,23M |
| 2026-06-24 | CNY 28,65 | -2,68 % | CNY 29,29 | CNY 29,47 | CNY 28,07 | 2,05M |
| 2026-06-23 | CNY 29,44 | -3,06 % | CNY 30,00 | CNY 30,35 | CNY 29,20 | 2,27M |
| 2026-06-22 | CNY 30,37 | +4,65 % | CNY 28,81 | CNY 31,00 | CNY 27,89 | 3,42M |
| 2026-06-18 | CNY 29,02 | +0,07 % | CNY 29,58 | CNY 29,58 | CNY 28,64 | 1,18M |
| 2026-06-17 | CNY 29,00 | -2,29 % | CNY 29,58 | CNY 29,58 | CNY 28,84 | 1,37M |
| 2026-06-16 | CNY 29,68 | +0,10 % | CNY 29,49 | CNY 29,86 | CNY 28,92 | 1,10M |
| 2026-06-15 | CNY 29,65 | +0,99 % | CNY 29,90 | CNY 30,14 | CNY 29,22 | 1,29M |
| 2026-06-12 | CNY 29,36 | +1,63 % | CNY 29,10 | CNY 29,63 | CNY 28,52 | 1,51M |
| 2026-06-11 | CNY 28,89 | -3,54 % | CNY 29,80 | CNY 30,23 | CNY 28,37 | 1,53M |
| 2026-06-10 | CNY 29,95 | -2,70 % | CNY 30,63 | CNY 30,82 | CNY 29,40 | 1,32M |
| 2026-06-09 | CNY 30,78 | +2,12 % | CNY 30,60 | CNY 31,36 | CNY 29,86 | 1,37M |
| 2026-06-08 | CNY 30,14 | -3,49 % | CNY 30,50 | CNY 31,09 | CNY 29,69 | 1,74M |
| 2026-06-05 | CNY 31,23 | +0,77 % | CNY 30,95 | CNY 31,77 | CNY 30,51 | 1,69M |
| 2026-06-04 | CNY 30,99 | -1,18 % | CNY 30,88 | CNY 31,29 | CNY 30,54 | 1,88M |
| 2026-06-03 | CNY 31,36 | -3,83 % | CNY 33,50 | CNY 33,60 | CNY 31,09 | 3,28M |
| 2026-06-02 | CNY 32,61 | +1,53 % | CNY 32,16 | CNY 33,18 | CNY 30,98 | 2,96M |
| 2026-06-01 | CNY 32,12 | +4,73 % | CNY 30,68 | CNY 32,58 | CNY 30,55 | 2,55M |
| 2026-05-29 | CNY 30,67 | -3,86 % | CNY 31,96 | CNY 32,16 | CNY 30,46 | 1,85M |
| 2026-05-28 | CNY 31,90 | -0,28 % | CNY 32,00 | CNY 32,24 | CNY 30,83 | 2,04M |
| 2026-05-27 | CNY 31,99 | -4,79 % | CNY 33,31 | CNY 33,92 | CNY 31,80 | 2,33M |
| 2026-05-26 | CNY 33,60 | -4,52 % | CNY 35,00 | CNY 35,02 | CNY 32,81 | 3,12M |