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