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 29,90 | +3,89 % | CNY 29,09 | CNY 30,15 | CNY 28,72 | 1,30M |
| 2026-09-29 | CNY 28,78 | +0,28 % | CNY 28,69 | CNY 29,20 | CNY 28,67 | 326,90K |
| 2026-09-28 | CNY 28,70 | -2,65 % | CNY 29,45 | CNY 29,45 | CNY 28,63 | 481,50K |
| 2026-09-24 | CNY 29,48 | -1,70 % | CNY 29,99 | CNY 30,13 | CNY 29,40 | 346,20K |
| 2026-09-23 | CNY 29,99 | +0,94 % | CNY 29,84 | CNY 30,15 | CNY 29,55 | 594,70K |
| 2026-09-22 | CNY 29,71 | -0,64 % | CNY 30,25 | CNY 30,25 | CNY 29,55 | 711,50K |
| 2026-09-21 | CNY 29,90 | +1,74 % | CNY 29,44 | CNY 30,15 | CNY 29,26 | 1,04M |
| 2026-09-18 | CNY 29,39 | +3,09 % | CNY 28,78 | CNY 29,39 | CNY 28,50 | 795,71K |
| 2026-09-17 | CNY 28,51 | +0,81 % | CNY 28,18 | CNY 28,85 | CNY 28,18 | 583,60K |
| 2026-09-16 | CNY 28,28 | +1,87 % | CNY 28,00 | CNY 28,38 | CNY 27,70 | 681,00K |
| 2026-09-15 | CNY 27,76 | -2,90 % | CNY 28,89 | CNY 28,89 | CNY 27,76 | 981,67K |
| 2026-09-14 | CNY 28,59 | -0,10 % | CNY 28,56 | CNY 28,94 | CNY 28,28 | 561,80K |
| 2026-09-11 | CNY 28,62 | -3,54 % | CNY 29,48 | CNY 29,48 | CNY 28,22 | 1,49M |
| 2026-09-10 | CNY 29,67 | -2,43 % | CNY 30,58 | CNY 30,58 | CNY 29,60 | 813,26K |
| 2026-09-09 | CNY 30,41 | -1,04 % | CNY 30,55 | CNY 30,89 | CNY 30,21 | 698,00K |
| 2026-09-08 | CNY 30,73 | +1,62 % | CNY 30,29 | CNY 30,79 | CNY 30,03 | 775,20K |
| 2026-09-07 | CNY 30,24 | +0,50 % | CNY 30,25 | CNY 30,44 | CNY 29,91 | 608,10K |
| 2026-09-04 | CNY 30,09 | -1,54 % | CNY 30,59 | CNY 30,98 | CNY 30,00 | 756,20K |
| 2026-09-03 | CNY 30,56 | +1,87 % | CNY 30,25 | CNY 31,36 | CNY 30,20 | 1,21M |
| 2026-09-02 | CNY 30,00 | -3,82 % | CNY 31,01 | CNY 31,19 | CNY 29,98 | 1,27M |
| 2026-09-01 | CNY 31,19 | -0,95 % | CNY 31,45 | CNY 31,69 | CNY 31,18 | 616,40K |
| 2026-08-31 | CNY 31,49 | +0,22 % | CNY 31,42 | CNY 31,53 | CNY 30,62 | 898,63K |
| 2026-08-28 | CNY 31,42 | -0,57 % | CNY 31,38 | CNY 32,48 | CNY 31,16 | 1,29M |
| 2026-08-27 | CNY 31,60 | +0,86 % | CNY 29,83 | CNY 31,98 | CNY 29,25 | 2,96M |
| 2026-08-26 | CNY 31,33 | +0,45 % | CNY 31,19 | CNY 31,78 | CNY 31,10 | 695,56K |
| 2026-08-25 | CNY 31,19 | +0,97 % | CNY 30,99 | CNY 31,35 | CNY 30,59 | 515,50K |
| 2026-08-24 | CNY 30,89 | -1,81 % | CNY 31,60 | CNY 31,65 | CNY 30,57 | 573,70K |
| 2026-08-21 | CNY 31,46 | +0,22 % | CNY 31,32 | CNY 31,53 | CNY 30,66 | 826,92K |
| 2026-08-20 | CNY 31,39 | +0,51 % | CNY 31,40 | CNY 31,74 | CNY 31,13 | 648,50K |
| 2026-08-19 | CNY 31,23 | -4,50 % | CNY 32,33 | CNY 32,53 | CNY 31,10 | 1,17M |
| 2026-08-18 | CNY 32,70 | +2,19 % | CNY 31,89 | CNY 32,74 | CNY 31,77 | 1,35M |
| 2026-08-17 | CNY 32,00 | +1,78 % | CNY 31,39 | CNY 32,15 | CNY 31,10 | 1,03M |
| 2026-08-14 | CNY 31,44 | +0,45 % | CNY 31,50 | CNY 32,00 | CNY 31,20 | 812,65K |
| 2026-08-13 | CNY 31,30 | -1,79 % | CNY 31,85 | CNY 31,94 | CNY 31,21 | 729,10K |
| 2026-08-12 | CNY 31,87 | +0,54 % | CNY 31,68 | CNY 32,30 | CNY 31,62 | 831,80K |
| 2026-08-11 | CNY 31,70 | -1,25 % | CNY 32,09 | CNY 32,12 | CNY 31,68 | 560,20K |
| 2026-08-10 | CNY 32,10 | +1,49 % | CNY 31,87 | CNY 32,17 | CNY 31,33 | 875,70K |
| 2026-08-07 | CNY 31,63 | -1,40 % | CNY 32,18 | CNY 32,20 | CNY 31,41 | 1,06M |
| 2026-08-06 | CNY 32,08 | -0,93 % | CNY 32,17 | CNY 32,38 | CNY 31,66 | 1,54M |
| 2026-08-05 | CNY 32,38 | +0,40 % | CNY 32,49 | CNY 32,76 | CNY 32,27 | 748,90K |
| 2026-08-04 | CNY 32,25 | -0,34 % | CNY 32,37 | CNY 32,82 | CNY 32,20 | 826,83K |
| 2026-08-03 | CNY 32,36 | +2,15 % | CNY 31,70 | CNY 32,47 | CNY 31,57 | 693,60K |
| 2026-07-31 | CNY 31,68 | +1,05 % | CNY 31,70 | CNY 31,93 | CNY 31,50 | 698,43K |
| 2026-07-30 | CNY 31,35 | -1,57 % | CNY 31,74 | CNY 32,19 | CNY 31,25 | 738,10K |
| 2026-07-29 | CNY 31,85 | +1,59 % | CNY 31,25 | CNY 31,87 | CNY 31,25 | 678,40K |
| 2026-07-28 | CNY 31,35 | -1,42 % | CNY 31,60 | CNY 31,93 | CNY 31,24 | 528,99K |
| 2026-07-27 | CNY 31,80 | +1,31 % | CNY 30,39 | CNY 32,10 | CNY 30,39 | 727,00K |
| 2026-07-24 | CNY 31,39 | +2,35 % | CNY 30,36 | CNY 31,77 | CNY 30,36 | 1,25M |
| 2026-07-23 | CNY 30,67 | +2,61 % | CNY 30,15 | CNY 30,69 | CNY 29,85 | 589,80K |
| 2026-07-22 | CNY 29,89 | -1,90 % | CNY 30,20 | CNY 30,65 | CNY 29,88 | 715,40K |
| 2026-07-21 | CNY 30,47 | +1,91 % | CNY 29,90 | CNY 30,65 | CNY 29,01 | 1,05M |
| 2026-07-20 | CNY 29,90 | -3,83 % | CNY 30,90 | CNY 31,30 | CNY 29,80 | 1,18M |
| 2026-07-17 | CNY 31,09 | -2,23 % | CNY 31,70 | CNY 32,17 | CNY 30,62 | 1,10M |
| 2026-07-16 | CNY 31,80 | -1,49 % | CNY 32,00 | CNY 32,47 | CNY 31,75 | 787,00K |
| 2026-07-15 | CNY 32,28 | +1,73 % | CNY 31,80 | CNY 32,49 | CNY 31,60 | 834,90K |
| 2026-07-14 | CNY 31,73 | -2,04 % | CNY 31,98 | CNY 32,39 | CNY 30,90 | 1,53M |
| 2026-07-13 | CNY 32,39 | -2,47 % | CNY 33,55 | CNY 34,52 | CNY 32,00 | 1,58M |
| 2026-07-10 | CNY 33,21 | -1,16 % | CNY 33,23 | CNY 33,82 | CNY 33,11 | 1,44M |
| 2026-07-09 | CNY 33,60 | -3,34 % | CNY 34,46 | CNY 34,75 | CNY 32,34 | 2,49M |
| 2026-07-08 | CNY 34,76 | -3,04 % | CNY 35,57 | CNY 35,83 | CNY 34,68 | 1,53M |
| 2026-07-07 | CNY 35,85 | -5,06 % | CNY 37,51 | CNY 37,97 | CNY 35,76 | 1,72M |
| 2026-07-06 | CNY 37,76 | -2,71 % | CNY 39,19 | CNY 39,23 | CNY 37,57 | 2,13M |
| 2026-07-03 | CNY 38,81 | +2,48 % | CNY 38,15 | CNY 39,47 | CNY 37,73 | 3,38M |
| 2026-07-02 | CNY 37,87 | +1,56 % | CNY 36,96 | CNY 38,55 | CNY 36,50 | 4,63M |
| 2026-07-01 | CNY 37,29 | +10,00 % | CNY 33,93 | CNY 37,29 | CNY 33,70 | 2,72M |
| 2026-06-30 | CNY 33,90 | -0,35 % | CNY 33,81 | CNY 34,51 | CNY 33,56 | 1,06M |
| 2026-06-29 | CNY 34,02 | -0,09 % | CNY 34,07 | CNY 34,40 | CNY 33,11 | 1,22M |
| 2026-06-26 | CNY 34,05 | -2,44 % | CNY 34,81 | CNY 34,81 | CNY 33,88 | 1,06M |
| 2026-06-25 | CNY 34,90 | -1,88 % | CNY 35,57 | CNY 35,60 | CNY 34,37 | 1,41M |
| 2026-06-24 | CNY 35,57 | -1,85 % | CNY 36,10 | CNY 36,10 | CNY 34,90 | 1,63M |
| 2026-06-23 | CNY 36,24 | +1,51 % | CNY 35,70 | CNY 36,86 | CNY 35,32 | 2,20M |
| 2026-06-22 | CNY 35,70 | +0,31 % | CNY 35,50 | CNY 35,98 | CNY 34,98 | 2,04M |
| 2026-06-18 | CNY 35,59 | +5,33 % | CNY 33,79 | CNY 36,50 | CNY 33,21 | 3,01M |
| 2026-06-17 | CNY 33,79 | -3,26 % | CNY 34,30 | CNY 34,64 | CNY 33,62 | 1,20M |
| 2026-06-16 | CNY 34,93 | -0,63 % | CNY 35,01 | CNY 35,42 | CNY 34,43 | 1,40M |
| 2026-06-15 | CNY 35,15 | +1,41 % | CNY 35,51 | CNY 36,50 | CNY 34,98 | 1,94M |
| 2026-06-12 | CNY 34,66 | +0,64 % | CNY 34,78 | CNY 34,94 | CNY 34,10 | 1,51M |
| 2026-06-11 | CNY 34,44 | -0,69 % | CNY 34,26 | CNY 34,68 | CNY 33,61 | 1,71M |
| 2026-06-10 | CNY 34,68 | +2,00 % | CNY 33,55 | CNY 36,20 | CNY 33,55 | 2,43M |
| 2026-06-09 | CNY 34,00 | +1,83 % | CNY 33,36 | CNY 34,44 | CNY 33,25 | 1,10M |
| 2026-06-08 | CNY 33,39 | -3,39 % | CNY 34,04 | CNY 34,31 | CNY 32,61 | 1,60M |
| 2026-06-05 | CNY 34,56 | -1,68 % | CNY 35,12 | CNY 35,47 | CNY 34,41 | 1,37M |
| 2026-06-04 | CNY 35,15 | +1,06 % | CNY 34,70 | CNY 35,24 | CNY 34,30 | 1,57M |
| 2026-06-03 | CNY 34,78 | +0,52 % | CNY 34,60 | CNY 35,05 | CNY 34,34 | 1,21M |
| 2026-06-02 | CNY 34,60 | -1,73 % | CNY 35,21 | CNY 35,51 | CNY 34,37 | 1,13M |
| 2026-06-01 | CNY 35,21 | +1,41 % | CNY 34,38 | CNY 35,41 | CNY 34,38 | 947,40K |
| 2026-05-29 | CNY 34,72 | -1,87 % | CNY 35,14 | CNY 35,86 | CNY 34,51 | 940,65K |
| 2026-05-28 | CNY 35,38 | +1,09 % | CNY 35,02 | CNY 35,53 | CNY 34,44 | 1,05M |
| 2026-05-27 | CNY 35,00 | -3,79 % | CNY 36,38 | CNY 36,38 | CNY 34,90 | 1,66M |
| 2026-05-26 | CNY 36,38 | -1,73 % | CNY 37,01 | CNY 37,20 | CNY 35,92 | 1,25M |