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