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 29,39 | -1,21 % | CNY 29,86 | CNY 30,00 | CNY 29,22 | 1,12M |
| 2026-09-29 | CNY 29,75 | +0,07 % | CNY 29,68 | CNY 30,09 | CNY 29,68 | 813,26K |
| 2026-09-28 | CNY 29,73 | -2,62 % | CNY 30,50 | CNY 30,50 | CNY 29,55 | 1,29M |
| 2026-09-24 | CNY 30,53 | -1,04 % | CNY 30,71 | CNY 31,05 | CNY 30,50 | 1,13M |
| 2026-09-23 | CNY 30,85 | -0,68 % | CNY 31,00 | CNY 31,10 | CNY 30,70 | 1,29M |
| 2026-09-22 | CNY 31,06 | +0,98 % | CNY 30,90 | CNY 31,24 | CNY 30,88 | 1,50M |
| 2026-09-21 | CNY 30,76 | +1,28 % | CNY 30,45 | CNY 30,98 | CNY 30,45 | 1,45M |
| 2026-09-18 | CNY 30,37 | +2,26 % | CNY 29,70 | CNY 30,47 | CNY 29,70 | 1,60M |
| 2026-09-17 | CNY 29,70 | -1,59 % | CNY 29,94 | CNY 30,33 | CNY 29,59 | 1,42M |
| 2026-09-16 | CNY 30,18 | -0,59 % | CNY 29,98 | CNY 30,24 | CNY 29,00 | 2,54M |
| 2026-09-15 | CNY 30,36 | +1,71 % | CNY 29,90 | CNY 30,45 | CNY 29,80 | 1,57M |
| 2026-09-14 | CNY 29,85 | -0,37 % | CNY 29,78 | CNY 30,24 | CNY 29,65 | 1,53M |
| 2026-09-11 | CNY 29,96 | -2,82 % | CNY 30,63 | CNY 30,96 | CNY 29,60 | 1,89M |
| 2026-09-10 | CNY 30,83 | -1,38 % | CNY 31,14 | CNY 31,14 | CNY 30,65 | 1,06M |
| 2026-09-09 | CNY 31,26 | -1,01 % | CNY 31,52 | CNY 31,69 | CNY 31,16 | 1,19M |
| 2026-09-08 | CNY 31,58 | -0,38 % | CNY 31,50 | CNY 31,82 | CNY 31,45 | 1,09M |
| 2026-09-07 | CNY 31,70 | +0,28 % | CNY 31,71 | CNY 31,77 | CNY 31,37 | 1,00M |
| 2026-09-04 | CNY 31,61 | -0,44 % | CNY 31,96 | CNY 32,20 | CNY 31,34 | 1,46M |
| 2026-09-03 | CNY 31,75 | -1,15 % | CNY 32,35 | CNY 32,35 | CNY 31,60 | 1,24M |
| 2026-09-02 | CNY 32,12 | -0,43 % | CNY 31,96 | CNY 32,34 | CNY 31,51 | 1,83M |
| 2026-09-01 | CNY 32,26 | -0,15 % | CNY 32,10 | CNY 32,48 | CNY 32,10 | 1,32M |
| 2026-08-31 | CNY 32,31 | +0,81 % | CNY 32,00 | CNY 32,33 | CNY 31,58 | 1,52M |
| 2026-08-28 | CNY 32,05 | -0,93 % | CNY 32,37 | CNY 32,45 | CNY 31,98 | 1,59M |
| 2026-08-27 | CNY 32,35 | +2,44 % | CNY 31,58 | CNY 32,66 | CNY 31,38 | 2,87M |
| 2026-08-26 | CNY 31,58 | +0,06 % | CNY 31,50 | CNY 31,84 | CNY 31,30 | 1,68M |
| 2026-08-25 | CNY 31,56 | +0,96 % | CNY 31,26 | CNY 31,80 | CNY 31,12 | 1,59M |
| 2026-08-24 | CNY 31,26 | -0,79 % | CNY 31,54 | CNY 31,98 | CNY 31,04 | 1,59M |
| 2026-08-21 | CNY 31,51 | -0,03 % | CNY 32,29 | CNY 32,30 | CNY 31,11 | 1,75M |
| 2026-08-20 | CNY 31,52 | +0,80 % | CNY 31,45 | CNY 31,94 | CNY 31,30 | 1,40M |
| 2026-08-19 | CNY 31,27 | -3,81 % | CNY 32,43 | CNY 32,43 | CNY 31,10 | 2,56M |
| 2026-08-18 | CNY 32,51 | -0,76 % | CNY 32,76 | CNY 32,84 | CNY 32,27 | 1,69M |
| 2026-08-17 | CNY 32,76 | +2,25 % | CNY 31,97 | CNY 32,79 | CNY 31,75 | 2,21M |
| 2026-08-14 | CNY 32,04 | +0,91 % | CNY 31,89 | CNY 32,45 | CNY 31,81 | 1,74M |
| 2026-08-13 | CNY 31,75 | -1,85 % | CNY 32,50 | CNY 32,50 | CNY 31,74 | 2,32M |
| 2026-08-12 | CNY 32,35 | -0,52 % | CNY 32,55 | CNY 32,72 | CNY 32,31 | 1,88M |
| 2026-08-11 | CNY 32,52 | -2,14 % | CNY 33,00 | CNY 33,20 | CNY 32,40 | 2,52M |
| 2026-08-10 | CNY 33,23 | +1,34 % | CNY 32,83 | CNY 33,37 | CNY 32,52 | 2,93M |
| 2026-08-07 | CNY 32,79 | +1,02 % | CNY 32,52 | CNY 33,30 | CNY 32,28 | 3,51M |
| 2026-08-06 | CNY 32,46 | -0,89 % | CNY 32,91 | CNY 33,47 | CNY 32,25 | 3,29M |
| 2026-08-05 | CNY 32,75 | +0,43 % | CNY 32,85 | CNY 33,34 | CNY 32,67 | 2,71M |
| 2026-08-04 | CNY 32,61 | +0,68 % | CNY 32,59 | CNY 32,85 | CNY 32,30 | 1,46M |
| 2026-08-03 | CNY 32,39 | +1,22 % | CNY 32,00 | CNY 32,56 | CNY 31,82 | 1,32M |
| 2026-07-31 | CNY 32,00 | +0,91 % | CNY 32,01 | CNY 32,43 | CNY 31,72 | 1,94M |
| 2026-07-30 | CNY 31,71 | +0,06 % | CNY 31,53 | CNY 32,10 | CNY 31,30 | 1,81M |
| 2026-07-29 | CNY 31,69 | +2,76 % | CNY 30,99 | CNY 31,96 | CNY 30,71 | 2,43M |
| 2026-07-28 | CNY 30,84 | +0,69 % | CNY 30,33 | CNY 30,88 | CNY 30,25 | 1,74M |
| 2026-07-27 | CNY 30,63 | +2,10 % | CNY 30,01 | CNY 30,75 | CNY 29,87 | 1,71M |
| 2026-07-24 | CNY 30,00 | -2,34 % | CNY 30,33 | CNY 30,59 | CNY 29,87 | 1,70M |
| 2026-07-23 | CNY 30,72 | +2,20 % | CNY 30,06 | CNY 30,76 | CNY 29,83 | 2,25M |
| 2026-07-22 | CNY 30,06 | -3,09 % | CNY 30,89 | CNY 31,25 | CNY 29,95 | 2,89M |
| 2026-07-21 | CNY 31,02 | +2,34 % | CNY 30,94 | CNY 31,18 | CNY 29,82 | 2,84M |
| 2026-07-20 | CNY 30,31 | -4,72 % | CNY 31,91 | CNY 32,29 | CNY 29,80 | 3,67M |
| 2026-07-17 | CNY 31,81 | -3,55 % | CNY 33,33 | CNY 33,33 | CNY 31,79 | 2,95M |
| 2026-07-16 | CNY 32,98 | +0,64 % | CNY 32,58 | CNY 33,23 | CNY 32,33 | 2,20M |
| 2026-07-15 | CNY 32,77 | +0,21 % | CNY 32,70 | CNY 32,95 | CNY 32,15 | 2,56M |
| 2026-07-14 | CNY 32,70 | +1,68 % | CNY 32,24 | CNY 32,83 | CNY 32,15 | 2,35M |
| 2026-07-13 | CNY 32,16 | -4,20 % | CNY 33,57 | CNY 33,57 | CNY 32,13 | 3,32M |
| 2026-07-10 | CNY 33,57 | -0,68 % | CNY 33,38 | CNY 34,28 | CNY 33,01 | 3,67M |
| 2026-07-09 | CNY 33,80 | -5,03 % | CNY 35,11 | CNY 35,40 | CNY 32,60 | 6,47M |
| 2026-07-08 | CNY 35,59 | -9,94 % | CNY 39,49 | CNY 39,49 | CNY 35,57 | 6,47M |
| 2026-07-07 | CNY 39,52 | +0,66 % | CNY 39,00 | CNY 39,91 | CNY 38,71 | 4,21M |
| 2026-07-06 | CNY 39,26 | -1,97 % | CNY 39,88 | CNY 40,22 | CNY 38,61 | 4,91M |
| 2026-07-03 | CNY 40,05 | -0,32 % | CNY 40,38 | CNY 40,79 | CNY 39,40 | 6,46M |
| 2026-07-02 | CNY 40,18 | +0,53 % | CNY 39,44 | CNY 41,11 | CNY 38,60 | 7,91M |
| 2026-07-01 | CNY 39,97 | +1,96 % | CNY 39,20 | CNY 40,12 | CNY 38,58 | 7,48M |
| 2026-06-30 | CNY 39,20 | +1,53 % | CNY 38,51 | CNY 39,33 | CNY 37,70 | 5,53M |
| 2026-06-29 | CNY 38,61 | +0,91 % | CNY 37,75 | CNY 38,86 | CNY 37,64 | 4,26M |
| 2026-06-26 | CNY 38,26 | -4,21 % | CNY 39,08 | CNY 39,59 | CNY 37,97 | 5,46M |
| 2026-06-25 | CNY 39,94 | +3,39 % | CNY 38,11 | CNY 40,25 | CNY 37,46 | 7,53M |
| 2026-06-24 | CNY 38,63 | -3,42 % | CNY 39,18 | CNY 39,59 | CNY 37,73 | 7,28M |
| 2026-06-23 | CNY 40,00 | -5,24 % | CNY 41,42 | CNY 41,45 | CNY 39,67 | 9,25M |
| 2026-06-22 | CNY 42,21 | +5,92 % | CNY 40,44 | CNY 42,43 | CNY 39,60 | 14,73M |
| 2026-06-18 | CNY 39,85 | +6,75 % | CNY 37,00 | CNY 40,97 | CNY 36,93 | 11,12M |
| 2026-06-17 | CNY 37,33 | -3,89 % | CNY 38,40 | CNY 38,72 | CNY 37,05 | 5,91M |
| 2026-06-16 | CNY 38,84 | +1,20 % | CNY 38,18 | CNY 39,42 | CNY 37,83 | 7,37M |
| 2026-06-15 | CNY 38,38 | +0,95 % | CNY 38,40 | CNY 38,68 | CNY 37,91 | 5,40M |
| 2026-06-12 | CNY 38,02 | +5,91 % | CNY 36,21 | CNY 38,60 | CNY 36,21 | 8,12M |
| 2026-06-11 | CNY 35,90 | -1,75 % | CNY 36,20 | CNY 36,77 | CNY 35,49 | 2,80M |
| 2026-06-10 | CNY 36,54 | +0,58 % | CNY 35,86 | CNY 36,88 | CNY 35,75 | 3,38M |
| 2026-06-09 | CNY 36,33 | +2,66 % | CNY 35,70 | CNY 36,43 | CNY 34,94 | 3,70M |
| 2026-06-08 | CNY 35,39 | -3,96 % | CNY 36,16 | CNY 36,61 | CNY 34,85 | 3,74M |
| 2026-06-05 | CNY 36,85 | +3,19 % | CNY 35,45 | CNY 37,65 | CNY 35,20 | 4,89M |
| 2026-06-04 | CNY 35,71 | -2,46 % | CNY 36,58 | CNY 36,60 | CNY 35,08 | 3,09M |
| 2026-06-03 | CNY 36,61 | +1,50 % | CNY 36,00 | CNY 36,90 | CNY 35,76 | 2,87M |
| 2026-06-02 | CNY 36,07 | 0,00 % | CNY 36,10 | CNY 36,28 | CNY 34,97 | 2,82M |
| 2026-06-01 | CNY 36,07 | +0,50 % | CNY 35,60 | CNY 36,77 | CNY 35,58 | 2,36M |
| 2026-05-29 | CNY 35,89 | -5,75 % | CNY 38,09 | CNY 38,25 | CNY 35,69 | 4,98M |
| 2026-05-28 | CNY 38,08 | +3,37 % | CNY 36,59 | CNY 38,16 | CNY 36,51 | 3,75M |
| 2026-05-27 | CNY 36,84 | -3,18 % | CNY 38,08 | CNY 38,26 | CNY 36,50 | 3,82M |
| 2026-05-26 | CNY 38,05 | -0,68 % | CNY 38,34 | CNY 38,47 | CNY 37,41 | 2,86M |