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 30,13 | +0,20 % | CNY 30,39 | CNY 30,55 | CNY 30,07 | 837,50K |
| 2026-09-29 | CNY 30,07 | -0,30 % | CNY 30,23 | CNY 30,42 | CNY 30,07 | 739,80K |
| 2026-09-28 | CNY 30,16 | -1,60 % | CNY 30,66 | CNY 30,78 | CNY 30,07 | 910,81K |
| 2026-09-24 | CNY 30,65 | -0,94 % | CNY 30,92 | CNY 31,07 | CNY 30,65 | 904,08K |
| 2026-09-23 | CNY 30,94 | -3,16 % | CNY 32,02 | CNY 32,02 | CNY 30,84 | 2,09M |
| 2026-09-22 | CNY 31,95 | -0,90 % | CNY 32,34 | CNY 32,48 | CNY 31,89 | 1,69M |
| 2026-09-21 | CNY 32,24 | +0,84 % | CNY 31,97 | CNY 32,25 | CNY 31,90 | 1,47M |
| 2026-09-18 | CNY 31,97 | +1,69 % | CNY 31,65 | CNY 32,20 | CNY 31,49 | 1,61M |
| 2026-09-17 | CNY 31,44 | -1,78 % | CNY 32,00 | CNY 32,10 | CNY 30,89 | 2,36M |
| 2026-09-16 | CNY 32,01 | +1,04 % | CNY 31,53 | CNY 32,36 | CNY 31,31 | 1,81M |
| 2026-09-15 | CNY 31,68 | -1,83 % | CNY 32,30 | CNY 33,11 | CNY 31,66 | 2,70M |
| 2026-09-14 | CNY 32,27 | -2,00 % | CNY 32,94 | CNY 33,40 | CNY 31,90 | 2,87M |
| 2026-09-11 | CNY 32,93 | +3,07 % | CNY 31,57 | CNY 33,25 | CNY 31,21 | 4,22M |
| 2026-09-10 | CNY 31,95 | +0,06 % | CNY 31,68 | CNY 32,38 | CNY 31,45 | 1,66M |
| 2026-09-09 | CNY 31,93 | -1,11 % | CNY 32,05 | CNY 32,43 | CNY 31,81 | 1,64M |
| 2026-09-08 | CNY 32,29 | +1,41 % | CNY 31,80 | CNY 32,33 | CNY 31,68 | 1,58M |
| 2026-09-07 | CNY 31,84 | -1,30 % | CNY 32,23 | CNY 32,49 | CNY 31,83 | 1,91M |
| 2026-09-04 | CNY 32,26 | +0,53 % | CNY 32,38 | CNY 32,85 | CNY 32,06 | 2,13M |
| 2026-09-03 | CNY 32,09 | -1,05 % | CNY 32,70 | CNY 32,96 | CNY 32,08 | 1,55M |
| 2026-09-02 | CNY 32,43 | -0,37 % | CNY 32,57 | CNY 32,72 | CNY 32,03 | 1,31M |
| 2026-09-01 | CNY 32,55 | +0,65 % | CNY 32,28 | CNY 32,74 | CNY 32,16 | 1,28M |
| 2026-08-31 | CNY 32,34 | +0,34 % | CNY 31,87 | CNY 32,47 | CNY 31,78 | 1,41M |
| 2026-08-28 | CNY 32,23 | -2,51 % | CNY 32,10 | CNY 32,77 | CNY 32,10 | 2,00M |
| 2026-08-27 | CNY 33,06 | -0,63 % | CNY 33,07 | CNY 33,20 | CNY 32,66 | 1,75M |
| 2026-08-26 | CNY 33,27 | +0,06 % | CNY 33,20 | CNY 33,60 | CNY 32,90 | 1,81M |
| 2026-08-25 | CNY 33,25 | +0,76 % | CNY 32,68 | CNY 33,35 | CNY 32,22 | 1,92M |
| 2026-08-24 | CNY 33,00 | +2,23 % | CNY 32,43 | CNY 33,00 | CNY 32,19 | 2,23M |
| 2026-08-21 | CNY 32,28 | -1,25 % | CNY 32,06 | CNY 32,54 | CNY 31,83 | 1,50M |
| 2026-08-20 | CNY 32,69 | +1,52 % | CNY 32,35 | CNY 32,70 | CNY 32,11 | 1,65M |
| 2026-08-19 | CNY 32,20 | -4,85 % | CNY 33,50 | CNY 33,50 | CNY 32,03 | 3,05M |
| 2026-08-18 | CNY 33,84 | -3,23 % | CNY 34,80 | CNY 34,81 | CNY 33,57 | 3,59M |
| 2026-08-17 | CNY 34,97 | -1,69 % | CNY 35,27 | CNY 35,27 | CNY 34,10 | 3,77M |
| 2026-08-14 | CNY 35,57 | -5,02 % | CNY 37,34 | CNY 38,35 | CNY 35,40 | 6,12M |
| 2026-08-13 | CNY 37,45 | +6,33 % | CNY 35,40 | CNY 37,51 | CNY 34,90 | 8,15M |
| 2026-08-12 | CNY 35,22 | -0,76 % | CNY 35,47 | CNY 35,52 | CNY 35,02 | 2,39M |
| 2026-08-11 | CNY 35,49 | -1,85 % | CNY 36,11 | CNY 36,11 | CNY 35,06 | 2,84M |
| 2026-08-10 | CNY 36,16 | +1,12 % | CNY 35,38 | CNY 36,27 | CNY 35,38 | 3,85M |
| 2026-08-07 | CNY 35,76 | -0,58 % | CNY 35,77 | CNY 36,03 | CNY 34,63 | 4,22M |
| 2026-08-06 | CNY 35,97 | -2,94 % | CNY 37,02 | CNY 37,02 | CNY 35,35 | 4,85M |
| 2026-08-05 | CNY 37,06 | -0,24 % | CNY 36,80 | CNY 37,24 | CNY 36,70 | 4,74M |
| 2026-08-04 | CNY 37,15 | -0,51 % | CNY 37,35 | CNY 37,65 | CNY 36,61 | 6,70M |
| 2026-08-03 | CNY 37,34 | +2,58 % | CNY 36,41 | CNY 38,67 | CNY 35,80 | 6,80M |
| 2026-07-31 | CNY 36,40 | +3,20 % | CNY 34,71 | CNY 36,51 | CNY 34,68 | 4,34M |
| 2026-07-30 | CNY 35,27 | -7,09 % | CNY 37,40 | CNY 37,60 | CNY 34,91 | 6,72M |
| 2026-07-29 | CNY 37,96 | +2,62 % | CNY 36,30 | CNY 38,33 | CNY 35,59 | 6,77M |
| 2026-07-28 | CNY 36,99 | +4,17 % | CNY 34,90 | CNY 37,25 | CNY 34,50 | 6,26M |
| 2026-07-27 | CNY 35,51 | +4,07 % | CNY 33,60 | CNY 36,50 | CNY 33,18 | 4,30M |
| 2026-07-24 | CNY 34,12 | -10,84 % | CNY 36,55 | CNY 37,13 | CNY 34,00 | 6,15M |
| 2026-07-23 | CNY 38,27 | +5,57 % | CNY 34,57 | CNY 39,00 | CNY 34,25 | 8,41M |
| 2026-07-22 | CNY 36,25 | +3,90 % | CNY 33,51 | CNY 37,59 | CNY 33,13 | 6,98M |
| 2026-07-21 | CNY 34,89 | -6,86 % | CNY 36,60 | CNY 36,60 | CNY 33,45 | 6,08M |
| 2026-07-20 | CNY 37,46 | +6,72 % | CNY 33,05 | CNY 38,00 | CNY 33,05 | 7,95M |
| 2026-07-17 | CNY 35,10 | +14,67 % | CNY 30,42 | CNY 35,73 | CNY 30,40 | 6,50M |
| 2026-07-16 | CNY 30,61 | +0,79 % | CNY 30,01 | CNY 30,90 | CNY 29,92 | 1,23M |
| 2026-07-15 | CNY 30,37 | +0,03 % | CNY 30,30 | CNY 30,85 | CNY 30,00 | 1,04M |
| 2026-07-14 | CNY 30,36 | +1,44 % | CNY 30,30 | CNY 30,46 | CNY 29,11 | 1,45M |
| 2026-07-13 | CNY 29,93 | -4,56 % | CNY 31,63 | CNY 31,63 | CNY 29,80 | 1,50M |
| 2026-07-10 | CNY 31,36 | +3,06 % | CNY 30,34 | CNY 32,15 | CNY 30,15 | 2,10M |
| 2026-07-09 | CNY 30,43 | -1,01 % | CNY 30,80 | CNY 30,94 | CNY 29,55 | 1,72M |
| 2026-07-08 | CNY 30,74 | -3,06 % | CNY 31,69 | CNY 31,70 | CNY 30,73 | 1,23M |
| 2026-07-07 | CNY 31,71 | -3,91 % | CNY 32,99 | CNY 33,19 | CNY 31,65 | 1,51M |
| 2026-07-06 | CNY 33,00 | -3,25 % | CNY 34,29 | CNY 34,88 | CNY 32,93 | 1,82M |
| 2026-07-03 | CNY 34,11 | +2,74 % | CNY 33,50 | CNY 34,50 | CNY 33,15 | 1,85M |
| 2026-07-02 | CNY 33,20 | -1,25 % | CNY 33,15 | CNY 34,16 | CNY 33,12 | 1,80M |
| 2026-07-01 | CNY 33,62 | +1,23 % | CNY 32,96 | CNY 33,71 | CNY 32,86 | 1,83M |
| 2026-06-30 | CNY 33,21 | +1,00 % | CNY 32,70 | CNY 33,32 | CNY 32,19 | 1,45M |
| 2026-06-29 | CNY 32,88 | +0,80 % | CNY 32,69 | CNY 33,00 | CNY 31,63 | 1,95M |
| 2026-06-26 | CNY 32,62 | -5,75 % | CNY 34,39 | CNY 34,59 | CNY 32,62 | 2,49M |
| 2026-06-25 | CNY 34,61 | -4,84 % | CNY 36,00 | CNY 36,48 | CNY 34,55 | 2,53M |
| 2026-06-24 | CNY 36,37 | -2,28 % | CNY 37,00 | CNY 37,29 | CNY 35,95 | 1,71M |
| 2026-06-23 | CNY 37,22 | -1,59 % | CNY 37,50 | CNY 38,42 | CNY 37,08 | 1,82M |
| 2026-06-22 | CNY 37,82 | +1,45 % | CNY 37,28 | CNY 37,82 | CNY 35,88 | 2,35M |
| 2026-06-18 | CNY 37,28 | -1,09 % | CNY 37,45 | CNY 38,05 | CNY 36,82 | 1,80M |
| 2026-06-17 | CNY 37,69 | -2,99 % | CNY 38,60 | CNY 38,60 | CNY 37,53 | 2,07M |
| 2026-06-16 | CNY 38,85 | +1,09 % | CNY 38,29 | CNY 39,18 | CNY 37,65 | 2,17M |
| 2026-06-15 | CNY 38,43 | +2,48 % | CNY 37,52 | CNY 38,96 | CNY 37,45 | 2,46M |
| 2026-06-12 | CNY 37,50 | +0,54 % | CNY 37,69 | CNY 37,91 | CNY 36,07 | 3,07M |
| 2026-06-11 | CNY 37,30 | -4,63 % | CNY 38,70 | CNY 39,06 | CNY 36,95 | 3,04M |
| 2026-06-10 | CNY 39,11 | -6,21 % | CNY 41,30 | CNY 41,36 | CNY 38,76 | 3,16M |
| 2026-06-09 | CNY 41,70 | -2,02 % | CNY 42,71 | CNY 43,10 | CNY 41,20 | 2,57M |
| 2026-06-08 | CNY 42,56 | -8,63 % | CNY 45,07 | CNY 45,47 | CNY 40,50 | 3,40M |
| 2026-06-05 | CNY 46,58 | -5,34 % | CNY 48,54 | CNY 49,56 | CNY 46,58 | 3,31M |
| 2026-06-04 | CNY 49,21 | -2,79 % | CNY 50,00 | CNY 50,00 | CNY 48,52 | 3,05M |
| 2026-06-03 | CNY 50,62 | +2,47 % | CNY 48,86 | CNY 52,00 | CNY 47,48 | 4,99M |
| 2026-06-02 | CNY 49,40 | -2,45 % | CNY 49,86 | CNY 50,14 | CNY 48,50 | 3,84M |
| 2026-06-01 | CNY 50,64 | +4,00 % | CNY 48,21 | CNY 52,60 | CNY 47,63 | 5,75M |
| 2026-05-29 | CNY 48,69 | +3,91 % | CNY 46,87 | CNY 49,29 | CNY 45,89 | 4,93M |
| 2026-05-28 | CNY 46,86 | +0,67 % | CNY 46,06 | CNY 47,15 | CNY 45,63 | 2,11M |
| 2026-05-27 | CNY 46,55 | +1,31 % | CNY 45,43 | CNY 46,70 | CNY 45,15 | 2,39M |
| 2026-05-26 | CNY 45,95 | -6,32 % | CNY 48,25 | CNY 48,31 | CNY 45,56 | 3,39M |