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