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