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 29,64 | -0,40 % | CNY 29,81 | CNY 30,39 | CNY 29,45 | 1,01M |
| 2026-09-29 | CNY 29,76 | -0,17 % | CNY 29,68 | CNY 30,28 | CNY 29,60 | 926,09K |
| 2026-09-28 | CNY 29,81 | -5,99 % | CNY 31,48 | CNY 31,50 | CNY 29,70 | 1,88M |
| 2026-09-24 | CNY 31,71 | -1,52 % | CNY 32,24 | CNY 32,24 | CNY 31,70 | 659,28K |
| 2026-09-23 | CNY 32,20 | -0,62 % | CNY 32,28 | CNY 32,43 | CNY 31,89 | 834,43K |
| 2026-09-22 | CNY 32,40 | +0,40 % | CNY 32,35 | CNY 32,69 | CNY 32,14 | 849,88K |
| 2026-09-21 | CNY 32,27 | -1,56 % | CNY 32,58 | CNY 32,74 | CNY 32,05 | 1,14M |
| 2026-09-18 | CNY 32,78 | +4,06 % | CNY 31,47 | CNY 33,50 | CNY 31,41 | 1,75M |
| 2026-09-17 | CNY 31,50 | +0,16 % | CNY 31,85 | CNY 32,27 | CNY 31,10 | 1,04M |
| 2026-09-16 | CNY 31,45 | +1,32 % | CNY 31,20 | CNY 31,55 | CNY 30,77 | 665,82K |
| 2026-09-15 | CNY 31,04 | -1,77 % | CNY 31,44 | CNY 31,70 | CNY 31,04 | 700,20K |
| 2026-09-14 | CNY 31,60 | +0,96 % | CNY 31,19 | CNY 31,77 | CNY 31,06 | 622,17K |
| 2026-09-11 | CNY 31,30 | -2,52 % | CNY 31,88 | CNY 31,88 | CNY 31,14 | 667,36K |
| 2026-09-10 | CNY 32,11 | -2,01 % | CNY 32,87 | CNY 32,87 | CNY 32,03 | 929,02K |
| 2026-09-09 | CNY 32,77 | -4,85 % | CNY 34,16 | CNY 34,44 | CNY 32,55 | 1,70M |
| 2026-09-08 | CNY 34,44 | -0,72 % | CNY 35,09 | CNY 35,09 | CNY 34,15 | 944,41K |
| 2026-09-07 | CNY 34,69 | -0,32 % | CNY 34,89 | CNY 35,00 | CNY 34,31 | 981,04K |
| 2026-09-04 | CNY 34,80 | -0,63 % | CNY 35,02 | CNY 35,80 | CNY 34,50 | 1,44M |
| 2026-09-03 | CNY 35,02 | -4,37 % | CNY 36,38 | CNY 36,88 | CNY 34,90 | 2,17M |
| 2026-09-02 | CNY 36,62 | +4,21 % | CNY 35,47 | CNY 36,70 | CNY 34,66 | 2,81M |
| 2026-09-01 | CNY 35,14 | +0,40 % | CNY 34,91 | CNY 35,24 | CNY 34,62 | 1,27M |
| 2026-08-31 | CNY 35,00 | +0,34 % | CNY 34,40 | CNY 35,00 | CNY 34,11 | 1,27M |
| 2026-08-28 | CNY 34,88 | +2,74 % | CNY 33,76 | CNY 35,43 | CNY 33,68 | 1,75M |
| 2026-08-27 | CNY 33,95 | -0,96 % | CNY 34,00 | CNY 34,16 | CNY 33,40 | 1,02M |
| 2026-08-26 | CNY 34,28 | -0,12 % | CNY 34,43 | CNY 34,45 | CNY 33,70 | 769,41K |
| 2026-08-25 | CNY 34,32 | +1,00 % | CNY 33,67 | CNY 34,40 | CNY 33,20 | 934,45K |
| 2026-08-24 | CNY 33,98 | +0,38 % | CNY 33,88 | CNY 34,50 | CNY 33,30 | 1,12M |
| 2026-08-21 | CNY 33,85 | -5,10 % | CNY 35,33 | CNY 35,33 | CNY 33,50 | 1,64M |
| 2026-08-20 | CNY 35,67 | +3,57 % | CNY 34,70 | CNY 36,19 | CNY 34,30 | 1,91M |
| 2026-08-19 | CNY 34,44 | -10,08 % | CNY 37,70 | CNY 37,73 | CNY 34,43 | 2,73M |
| 2026-08-18 | CNY 38,30 | +4,42 % | CNY 36,66 | CNY 38,38 | CNY 36,31 | 3,86M |
| 2026-08-17 | CNY 36,68 | +1,47 % | CNY 36,15 | CNY 36,88 | CNY 35,60 | 1,40M |
| 2026-08-14 | CNY 36,15 | -0,47 % | CNY 36,88 | CNY 36,88 | CNY 35,50 | 1,33M |
| 2026-08-13 | CNY 36,32 | -2,31 % | CNY 37,57 | CNY 37,57 | CNY 36,27 | 2,05M |
| 2026-08-12 | CNY 37,18 | -0,64 % | CNY 37,01 | CNY 37,44 | CNY 36,89 | 1,72M |
| 2026-08-11 | CNY 37,42 | -2,53 % | CNY 37,95 | CNY 37,97 | CNY 37,00 | 2,79M |
| 2026-08-10 | CNY 38,39 | +4,63 % | CNY 36,69 | CNY 38,39 | CNY 36,51 | 4,46M |
| 2026-08-07 | CNY 36,69 | -0,52 % | CNY 36,90 | CNY 36,99 | CNY 35,48 | 2,71M |
| 2026-08-06 | CNY 36,88 | -3,02 % | CNY 37,69 | CNY 37,87 | CNY 36,51 | 3,37M |
| 2026-08-05 | CNY 38,03 | -2,24 % | CNY 38,51 | CNY 38,78 | CNY 37,40 | 4,49M |
| 2026-08-04 | CNY 38,90 | -0,59 % | CNY 38,75 | CNY 39,50 | CNY 37,71 | 4,47M |
| 2026-08-03 | CNY 39,13 | +0,72 % | CNY 37,23 | CNY 40,10 | CNY 36,50 | 5,01M |
| 2026-07-31 | CNY 38,85 | +4,27 % | CNY 36,00 | CNY 39,97 | CNY 36,00 | 7,25M |
| 2026-07-30 | CNY 37,26 | +20,00 % | CNY 31,02 | CNY 37,26 | CNY 30,80 | 5,67M |
| 2026-07-29 | CNY 31,05 | +2,71 % | CNY 30,12 | CNY 31,19 | CNY 30,10 | 1,04M |
| 2026-07-28 | CNY 30,23 | -1,88 % | CNY 30,65 | CNY 30,85 | CNY 30,11 | 890,07K |
| 2026-07-27 | CNY 30,81 | +3,91 % | CNY 29,75 | CNY 30,85 | CNY 29,49 | 978,12K |
| 2026-07-24 | CNY 29,65 | -4,42 % | CNY 30,68 | CNY 30,80 | CNY 29,63 | 1,06M |
| 2026-07-23 | CNY 31,02 | +5,44 % | CNY 29,11 | CNY 31,10 | CNY 29,10 | 1,43M |
| 2026-07-22 | CNY 29,42 | -0,84 % | CNY 29,50 | CNY 29,89 | CNY 29,10 | 641,29K |
| 2026-07-21 | CNY 29,67 | -0,90 % | CNY 30,20 | CNY 30,20 | CNY 28,58 | 1,17M |
| 2026-07-20 | CNY 29,94 | -2,12 % | CNY 30,58 | CNY 31,46 | CNY 29,12 | 1,31M |
| 2026-07-17 | CNY 30,59 | -3,07 % | CNY 31,61 | CNY 31,98 | CNY 30,41 | 962,18K |
| 2026-07-16 | CNY 31,56 | +1,28 % | CNY 30,98 | CNY 31,92 | CNY 30,33 | 921,64K |
| 2026-07-15 | CNY 31,16 | +1,00 % | CNY 31,21 | CNY 31,47 | CNY 30,67 | 615,86K |
| 2026-07-14 | CNY 30,85 | +1,51 % | CNY 30,68 | CNY 30,87 | CNY 29,70 | 859,94K |
| 2026-07-13 | CNY 30,39 | -2,28 % | CNY 31,00 | CNY 31,78 | CNY 30,39 | 922,35K |
| 2026-07-10 | CNY 31,10 | +2,30 % | CNY 30,51 | CNY 31,77 | CNY 30,07 | 1,11M |
| 2026-07-09 | CNY 30,40 | -1,36 % | CNY 30,87 | CNY 30,87 | CNY 29,51 | 766,08K |
| 2026-07-08 | CNY 30,82 | -2,19 % | CNY 31,43 | CNY 31,65 | CNY 30,74 | 923,28K |
| 2026-07-07 | CNY 31,51 | -2,90 % | CNY 32,00 | CNY 32,70 | CNY 31,31 | 1,12M |
| 2026-07-06 | CNY 32,45 | -2,35 % | CNY 33,31 | CNY 33,97 | CNY 32,40 | 846,52K |
| 2026-07-03 | CNY 33,23 | +0,91 % | CNY 33,11 | CNY 33,76 | CNY 32,82 | 1,02M |
| 2026-07-02 | CNY 32,93 | -1,17 % | CNY 33,25 | CNY 34,46 | CNY 32,72 | 1,25M |
| 2026-07-01 | CNY 33,32 | +1,28 % | CNY 33,12 | CNY 33,82 | CNY 32,60 | 902,88K |
| 2026-06-30 | CNY 32,90 | -0,27 % | CNY 33,29 | CNY 33,29 | CNY 32,46 | 933,48K |
| 2026-06-29 | CNY 32,99 | -0,36 % | CNY 32,73 | CNY 33,30 | CNY 31,90 | 1,12M |
| 2026-06-26 | CNY 33,11 | -4,50 % | CNY 34,66 | CNY 34,66 | CNY 33,10 | 951,12K |
| 2026-06-25 | CNY 34,67 | -2,34 % | CNY 35,25 | CNY 35,59 | CNY 34,03 | 1,08M |
| 2026-06-24 | CNY 35,50 | -3,92 % | CNY 36,59 | CNY 36,73 | CNY 34,90 | 1,29M |
| 2026-06-23 | CNY 36,95 | +2,50 % | CNY 36,14 | CNY 37,03 | CNY 35,72 | 1,17M |
| 2026-06-22 | CNY 36,05 | 0,00 % | CNY 35,68 | CNY 36,20 | CNY 34,92 | 840,82K |
| 2026-06-18 | CNY 36,05 | +0,56 % | CNY 35,74 | CNY 36,12 | CNY 35,21 | 644,97K |
| 2026-06-17 | CNY 35,85 | -1,75 % | CNY 36,13 | CNY 36,30 | CNY 35,65 | 795,66K |
| 2026-06-16 | CNY 36,49 | +0,77 % | CNY 36,11 | CNY 36,88 | CNY 35,80 | 821,60K |
| 2026-06-15 | CNY 36,21 | +2,64 % | CNY 35,22 | CNY 36,59 | CNY 35,22 | 1,09M |
| 2026-06-12 | CNY 35,28 | +4,01 % | CNY 34,41 | CNY 35,38 | CNY 34,02 | 1,31M |
| 2026-06-11 | CNY 33,92 | -2,75 % | CNY 34,54 | CNY 34,75 | CNY 33,66 | 1,03M |
| 2026-06-10 | CNY 34,88 | -2,30 % | CNY 35,70 | CNY 35,79 | CNY 34,42 | 983,13K |
| 2026-06-09 | CNY 35,70 | +0,31 % | CNY 36,30 | CNY 36,55 | CNY 35,00 | 787,37K |
| 2026-06-08 | CNY 35,59 | -2,89 % | CNY 36,17 | CNY 37,13 | CNY 35,22 | 1,35M |
| 2026-06-05 | CNY 36,65 | -0,05 % | CNY 36,63 | CNY 37,51 | CNY 35,58 | 1,31M |
| 2026-06-04 | CNY 36,67 | -2,81 % | CNY 37,23 | CNY 37,60 | CNY 36,44 | 1,26M |
| 2026-06-03 | CNY 37,73 | -2,76 % | CNY 38,72 | CNY 38,72 | CNY 37,25 | 1,13M |
| 2026-06-02 | CNY 38,80 | -3,27 % | CNY 40,59 | CNY 40,60 | CNY 38,30 | 1,16M |
| 2026-06-01 | CNY 40,11 | +1,29 % | CNY 39,23 | CNY 40,33 | CNY 38,91 | 919,71K |
| 2026-05-29 | CNY 39,60 | -1,79 % | CNY 41,13 | CNY 41,25 | CNY 39,42 | 1,19M |
| 2026-05-28 | CNY 40,32 | +1,95 % | CNY 39,55 | CNY 40,68 | CNY 39,52 | 1,11M |
| 2026-05-27 | CNY 39,55 | -2,15 % | CNY 40,03 | CNY 40,80 | CNY 39,23 | 1,23M |
| 2026-05-26 | CNY 40,42 | -2,46 % | CNY 40,99 | CNY 41,09 | CNY 40,01 | 1,09M |