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