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