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