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