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 31,20 | -1,45 % | CNY 31,79 | CNY 31,93 | CNY 31,08 | 539,55K |
| 2026-09-29 | CNY 31,66 | +0,48 % | CNY 31,30 | CNY 31,94 | CNY 31,30 | 465,95K |
| 2026-09-28 | CNY 31,51 | -1,04 % | CNY 31,86 | CNY 32,03 | CNY 31,17 | 719,23K |
| 2026-09-24 | CNY 31,84 | -1,06 % | CNY 32,01 | CNY 32,60 | CNY 31,83 | 737,00K |
| 2026-09-23 | CNY 32,18 | -0,25 % | CNY 32,18 | CNY 32,38 | CNY 31,99 | 590,90K |
| 2026-09-22 | CNY 32,26 | -0,55 % | CNY 32,57 | CNY 32,65 | CNY 32,20 | 657,18K |
| 2026-09-21 | CNY 32,44 | -0,34 % | CNY 32,55 | CNY 32,84 | CNY 32,37 | 797,20K |
| 2026-09-18 | CNY 32,55 | +0,34 % | CNY 32,40 | CNY 32,85 | CNY 32,40 | 817,67K |
| 2026-09-17 | CNY 32,44 | +1,00 % | CNY 32,15 | CNY 32,63 | CNY 31,80 | 799,46K |
| 2026-09-16 | CNY 32,12 | +1,23 % | CNY 31,69 | CNY 32,27 | CNY 31,61 | 577,34K |
| 2026-09-15 | CNY 31,73 | -1,73 % | CNY 32,22 | CNY 32,36 | CNY 31,68 | 601,94K |
| 2026-09-14 | CNY 32,29 | +0,91 % | CNY 32,03 | CNY 32,38 | CNY 31,60 | 687,38K |
| 2026-09-11 | CNY 32,00 | -0,53 % | CNY 32,02 | CNY 32,16 | CNY 31,12 | 1,19M |
| 2026-09-10 | CNY 32,17 | -1,83 % | CNY 32,65 | CNY 32,65 | CNY 32,12 | 1,06M |
| 2026-09-09 | CNY 32,77 | +0,96 % | CNY 32,58 | CNY 32,78 | CNY 32,00 | 1,18M |
| 2026-09-08 | CNY 32,46 | +0,81 % | CNY 32,19 | CNY 32,70 | CNY 31,78 | 1,12M |
| 2026-09-07 | CNY 32,20 | +1,07 % | CNY 31,90 | CNY 32,47 | CNY 31,89 | 765,80K |
| 2026-09-04 | CNY 31,86 | -1,18 % | CNY 32,40 | CNY 32,89 | CNY 31,70 | 1,21M |
| 2026-09-03 | CNY 32,24 | +0,25 % | CNY 32,28 | CNY 32,56 | CNY 31,85 | 1,02M |
| 2026-09-02 | CNY 32,16 | +0,25 % | CNY 31,99 | CNY 32,17 | CNY 31,60 | 856,20K |
| 2026-09-01 | CNY 32,08 | +0,82 % | CNY 31,61 | CNY 32,47 | CNY 31,60 | 1,04M |
| 2026-08-31 | CNY 31,82 | +0,82 % | CNY 31,41 | CNY 31,83 | CNY 31,31 | 905,50K |
| 2026-08-28 | CNY 31,56 | -0,44 % | CNY 31,90 | CNY 31,90 | CNY 31,51 | 808,42K |
| 2026-08-27 | CNY 31,70 | +0,32 % | CNY 31,61 | CNY 31,89 | CNY 31,37 | 837,78K |
| 2026-08-26 | CNY 31,60 | -0,47 % | CNY 31,43 | CNY 31,88 | CNY 31,42 | 852,31K |
| 2026-08-25 | CNY 31,75 | -1,18 % | CNY 32,00 | CNY 32,47 | CNY 31,25 | 1,78M |
| 2026-08-24 | CNY 32,13 | +2,49 % | CNY 31,34 | CNY 32,15 | CNY 30,79 | 1,93M |
| 2026-08-21 | CNY 31,35 | +0,38 % | CNY 31,01 | CNY 31,48 | CNY 30,51 | 1,59M |
| 2026-08-20 | CNY 31,23 | +0,06 % | CNY 32,00 | CNY 32,11 | CNY 31,04 | 1,45M |
| 2026-08-19 | CNY 31,21 | -10,37 % | CNY 33,75 | CNY 34,00 | CNY 31,17 | 3,65M |
| 2026-08-18 | CNY 34,82 | -12,05 % | CNY 35,00 | CNY 36,20 | CNY 34,80 | 5,10M |
| 2026-08-17 | CNY 39,59 | +5,38 % | CNY 37,60 | CNY 39,75 | CNY 37,20 | 7,10M |
| 2026-08-14 | CNY 37,57 | +6,61 % | CNY 36,90 | CNY 37,80 | CNY 36,58 | 5,62M |
| 2026-08-13 | CNY 35,24 | -0,87 % | CNY 35,63 | CNY 36,08 | CNY 35,11 | 1,03M |
| 2026-08-12 | CNY 35,55 | +0,97 % | CNY 35,22 | CNY 35,97 | CNY 35,15 | 1,06M |
| 2026-08-11 | CNY 35,21 | -2,55 % | CNY 36,20 | CNY 36,20 | CNY 34,79 | 1,73M |
| 2026-08-10 | CNY 36,13 | +0,31 % | CNY 36,29 | CNY 36,29 | CNY 35,78 | 698,60K |
| 2026-08-07 | CNY 36,02 | +1,75 % | CNY 35,36 | CNY 36,22 | CNY 34,76 | 1,20M |
| 2026-08-06 | CNY 35,40 | +0,57 % | CNY 35,09 | CNY 35,60 | CNY 34,86 | 1,10M |
| 2026-08-05 | CNY 35,20 | +2,30 % | CNY 34,59 | CNY 35,20 | CNY 34,26 | 967,57K |
| 2026-08-04 | CNY 34,41 | +2,53 % | CNY 33,80 | CNY 34,79 | CNY 33,20 | 1,00M |
| 2026-08-03 | CNY 33,56 | +4,09 % | CNY 31,94 | CNY 33,57 | CNY 31,81 | 958,91K |
| 2026-07-31 | CNY 32,24 | +5,36 % | CNY 31,00 | CNY 32,33 | CNY 31,00 | 1,37M |
| 2026-07-30 | CNY 30,60 | -0,55 % | CNY 30,45 | CNY 31,00 | CNY 29,99 | 701,93K |
| 2026-07-29 | CNY 30,77 | +1,32 % | CNY 30,38 | CNY 31,65 | CNY 30,38 | 997,17K |
| 2026-07-28 | CNY 30,37 | +1,40 % | CNY 30,15 | CNY 31,58 | CNY 30,15 | 829,10K |
| 2026-07-27 | CNY 29,95 | +0,94 % | CNY 29,58 | CNY 30,27 | CNY 29,56 | 486,42K |
| 2026-07-24 | CNY 29,67 | -2,47 % | CNY 29,98 | CNY 30,26 | CNY 29,56 | 509,65K |
| 2026-07-23 | CNY 30,42 | +2,67 % | CNY 29,51 | CNY 30,47 | CNY 29,41 | 653,10K |
| 2026-07-22 | CNY 29,63 | -3,04 % | CNY 30,57 | CNY 30,88 | CNY 29,40 | 912,28K |
| 2026-07-21 | CNY 30,56 | -4,44 % | CNY 31,98 | CNY 32,48 | CNY 30,16 | 1,34M |
| 2026-07-20 | CNY 31,98 | -5,08 % | CNY 34,05 | CNY 34,34 | CNY 31,37 | 1,20M |
| 2026-07-17 | CNY 33,69 | -1,03 % | CNY 34,08 | CNY 34,77 | CNY 33,49 | 1,10M |
| 2026-07-16 | CNY 34,04 | -0,90 % | CNY 33,86 | CNY 35,33 | CNY 33,40 | 907,18K |
| 2026-07-15 | CNY 34,35 | +4,03 % | CNY 33,10 | CNY 34,67 | CNY 32,60 | 1,43M |
| 2026-07-14 | CNY 33,02 | +2,55 % | CNY 32,02 | CNY 33,10 | CNY 31,62 | 632,70K |
| 2026-07-13 | CNY 32,20 | -4,96 % | CNY 33,61 | CNY 33,84 | CNY 31,99 | 683,32K |
| 2026-07-10 | CNY 33,88 | -0,41 % | CNY 34,03 | CNY 35,00 | CNY 33,72 | 923,83K |
| 2026-07-09 | CNY 34,02 | +0,32 % | CNY 34,31 | CNY 34,43 | CNY 32,65 | 924,40K |
| 2026-07-08 | CNY 33,91 | -2,33 % | CNY 35,04 | CNY 35,20 | CNY 33,75 | 895,80K |
| 2026-07-07 | CNY 34,72 | -1,92 % | CNY 35,39 | CNY 36,12 | CNY 34,40 | 1,36M |
| 2026-07-06 | CNY 35,40 | -1,69 % | CNY 35,90 | CNY 36,56 | CNY 35,10 | 1,11M |
| 2026-07-03 | CNY 36,01 | +3,51 % | CNY 35,12 | CNY 37,27 | CNY 34,46 | 2,11M |
| 2026-07-02 | CNY 34,79 | +5,58 % | CNY 32,80 | CNY 35,72 | CNY 32,65 | 1,86M |
| 2026-07-01 | CNY 32,95 | +6,50 % | CNY 30,93 | CNY 33,11 | CNY 30,78 | 1,28M |
| 2026-06-30 | CNY 30,94 | +0,88 % | CNY 30,84 | CNY 31,41 | CNY 30,55 | 731,40K |
| 2026-06-29 | CNY 30,67 | -2,01 % | CNY 31,04 | CNY 31,68 | CNY 29,10 | 1,63M |
| 2026-06-26 | CNY 31,30 | -3,75 % | CNY 32,23 | CNY 32,36 | CNY 31,30 | 755,37K |
| 2026-06-25 | CNY 32,52 | -3,59 % | CNY 33,77 | CNY 33,86 | CNY 32,36 | 887,97K |
| 2026-06-24 | CNY 33,73 | -0,59 % | CNY 34,40 | CNY 34,83 | CNY 32,70 | 1,06M |
| 2026-06-23 | CNY 33,93 | -0,62 % | CNY 33,94 | CNY 34,74 | CNY 33,70 | 625,25K |
| 2026-06-22 | CNY 34,14 | -3,37 % | CNY 35,01 | CNY 35,34 | CNY 33,47 | 989,68K |
| 2026-06-18 | CNY 35,33 | +0,26 % | CNY 35,24 | CNY 35,66 | CNY 34,70 | 675,35K |
| 2026-06-17 | CNY 35,24 | -1,12 % | CNY 35,66 | CNY 35,68 | CNY 34,90 | 609,22K |
| 2026-06-16 | CNY 35,64 | +1,83 % | CNY 35,29 | CNY 35,67 | CNY 34,23 | 1,01M |
| 2026-06-15 | CNY 35,00 | +1,27 % | CNY 34,89 | CNY 35,38 | CNY 34,30 | 1,02M |
| 2026-06-12 | CNY 34,56 | +6,34 % | CNY 32,68 | CNY 35,46 | CNY 32,68 | 1,66M |
| 2026-06-11 | CNY 32,50 | -0,03 % | CNY 32,48 | CNY 32,63 | CNY 31,45 | 906,49K |
| 2026-06-10 | CNY 32,51 | -3,67 % | CNY 33,44 | CNY 33,73 | CNY 32,02 | 1,13M |
| 2026-06-09 | CNY 33,75 | +0,75 % | CNY 33,76 | CNY 34,00 | CNY 32,79 | 966,97K |
| 2026-06-08 | CNY 33,50 | -1,79 % | CNY 33,50 | CNY 34,54 | CNY 32,86 | 1,26M |
| 2026-06-05 | CNY 34,11 | +1,58 % | CNY 33,74 | CNY 34,96 | CNY 33,22 | 1,45M |
| 2026-06-04 | CNY 33,58 | -0,50 % | CNY 33,65 | CNY 33,95 | CNY 33,03 | 740,38K |
| 2026-06-03 | CNY 33,75 | -3,87 % | CNY 34,96 | CNY 35,45 | CNY 33,65 | 1,09M |
| 2026-06-02 | CNY 35,11 | +0,14 % | CNY 35,00 | CNY 35,59 | CNY 34,60 | 617,68K |
| 2026-06-01 | CNY 35,06 | +1,92 % | CNY 34,39 | CNY 35,53 | CNY 34,15 | 857,59K |
| 2026-05-29 | CNY 34,40 | -7,10 % | CNY 36,99 | CNY 37,09 | CNY 34,00 | 2,11M |
| 2026-05-28 | CNY 37,03 | -0,48 % | CNY 37,00 | CNY 37,36 | CNY 36,33 | 1,53M |
| 2026-05-27 | CNY 37,21 | -5,89 % | CNY 39,22 | CNY 39,50 | CNY 36,90 | 2,34M |
| 2026-05-26 | CNY 39,54 | -5,97 % | CNY 42,04 | CNY 42,04 | CNY 39,00 | 2,80M |