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