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 31,97 | -0,16 % | CNY 32,14 | CNY 32,26 | CNY 31,85 | 772,60K |
| 2026-09-29 | CNY 32,02 | +0,57 % | CNY 31,94 | CNY 32,19 | CNY 31,81 | 841,10K |
| 2026-09-28 | CNY 31,84 | -1,42 % | CNY 32,32 | CNY 32,36 | CNY 31,60 | 1,15M |
| 2026-09-24 | CNY 32,30 | -1,52 % | CNY 32,71 | CNY 32,99 | CNY 32,26 |
| 1,06M |
| 2026-09-23 | CNY 32,80 | -0,61 % | CNY 33,00 | CNY 33,18 | CNY 32,69 | 792,70K |
| 2026-09-22 | CNY 33,00 | -1,08 % | CNY 33,25 | CNY 33,49 | CNY 32,74 | 1,59M |
| 2026-09-21 | CNY 33,36 | +1,74 % | CNY 32,80 | CNY 33,48 | CNY 32,58 | 1,54M |
| 2026-09-18 | CNY 32,79 | +0,74 % | CNY 32,40 | CNY 33,28 | CNY 32,30 | 1,60M |
| 2026-09-17 | CNY 32,55 | +1,56 % | CNY 32,10 | CNY 32,69 | CNY 31,90 | 1,74M |
| 2026-09-16 | CNY 32,05 | +0,03 % | CNY 31,96 | CNY 32,20 | CNY 31,76 | 1,18M |
| 2026-09-15 | CNY 32,04 | -2,17 % | CNY 32,75 | CNY 32,75 | CNY 31,96 | 2,05M |
| 2026-09-14 | CNY 32,75 | +0,43 % | CNY 32,41 | CNY 33,13 | CNY 32,25 | 2,33M |
| 2026-09-11 | CNY 32,61 | -3,00 % | CNY 33,30 | CNY 33,58 | CNY 32,28 | 2,71M |
| 2026-09-10 | CNY 33,62 | -2,13 % | CNY 34,40 | CNY 34,59 | CNY 33,50 | 2,58M |
| 2026-09-09 | CNY 34,35 | -0,92 % | CNY 34,68 | CNY 34,68 | CNY 33,98 | 2,20M |
| 2026-09-08 | CNY 34,67 | +0,32 % | CNY 34,60 | CNY 34,85 | CNY 34,40 | 2,08M |
| 2026-09-07 | CNY 34,56 | +1,38 % | CNY 33,99 | CNY 34,66 | CNY 33,96 | 2,02M |
| 2026-09-04 | CNY 34,09 | -0,79 % | CNY 34,21 | CNY 34,70 | CNY 33,80 | 2,80M |
| 2026-09-03 | CNY 34,36 | -1,91 % | CNY 35,04 | CNY 35,99 | CNY 34,08 | 4,19M |
| 2026-09-02 | CNY 35,03 | +1,13 % | CNY 34,42 | CNY 35,44 | CNY 34,20 | 4,38M |
| 2026-09-01 | CNY 34,64 | +1,55 % | CNY 34,01 | CNY 34,72 | CNY 34,01 | 2,70M |
| 2026-08-31 | CNY 34,11 | -0,84 % | CNY 34,63 | CNY 34,85 | CNY 34,07 | 2,25M |
| 2026-08-28 | CNY 34,40 | +0,91 % | CNY 33,99 | CNY 34,57 | CNY 33,92 | 1,82M |
| 2026-08-27 | CNY 34,09 | -0,41 % | CNY 34,14 | CNY 34,41 | CNY 33,97 | 1,96M |
| 2026-08-26 | CNY 34,23 | +0,29 % | CNY 34,13 | CNY 34,78 | CNY 34,01 | 2,79M |
| 2026-08-25 | CNY 34,13 | +0,77 % | CNY 33,95 | CNY 34,68 | CNY 33,80 | 3,11M |
| 2026-08-24 | CNY 33,87 | +1,26 % | CNY 33,88 | CNY 34,33 | CNY 33,48 | 2,86M |
| 2026-08-21 | CNY 33,45 | -1,62 % | CNY 34,26 | CNY 34,26 | CNY 33,12 | 3,47M |
| 2026-08-20 | CNY 34,00 | +7,32 % | CNY 32,97 | CNY 34,47 | CNY 32,97 | 6,32M |
| 2026-08-19 | CNY 31,68 | -2,97 % | CNY 32,61 | CNY 32,63 | CNY 31,65 | 1,59M |
| 2026-08-18 | CNY 32,65 | +0,12 % | CNY 32,52 | CNY 32,75 | CNY 32,45 | 1,01M |
| 2026-08-17 | CNY 32,61 | -0,76 % | CNY 32,87 | CNY 32,87 | CNY 32,42 | 1,08M |
| 2026-08-14 | CNY 32,86 | -0,06 % | CNY 32,82 | CNY 32,98 | CNY 32,41 | 1,02M |
| 2026-08-13 | CNY 32,88 | -0,33 % | CNY 32,89 | CNY 33,11 | CNY 32,75 | 1,39M |
| 2026-08-12 | CNY 32,99 | +0,15 % | CNY 32,82 | CNY 33,35 | CNY 32,82 | 1,30M |
| 2026-08-11 | CNY 32,94 | -0,75 % | CNY 33,08 | CNY 33,22 | CNY 32,79 | 1,29M |
| 2026-08-10 | CNY 33,19 | +2,41 % | CNY 32,39 | CNY 33,21 | CNY 32,39 | 2,26M |
| 2026-08-07 | CNY 32,41 | +0,09 % | CNY 32,30 | CNY 32,44 | CNY 31,95 | 1,47M |
| 2026-08-06 | CNY 32,38 | +0,06 % | CNY 32,40 | CNY 32,53 | CNY 32,00 | 1,29M |
| 2026-08-05 | CNY 32,36 | -0,06 % | CNY 32,36 | CNY 32,65 | CNY 32,16 | 1,63M |
| 2026-08-04 | CNY 32,38 | -1,82 % | CNY 33,01 | CNY 33,04 | CNY 32,33 | 1,64M |
| 2026-08-03 | CNY 32,98 | -0,72 % | CNY 33,00 | CNY 33,50 | CNY 32,80 | 1,53M |
| 2026-07-31 | CNY 33,22 | +1,75 % | CNY 32,55 | CNY 33,23 | CNY 32,36 | 1,78M |
| 2026-07-30 | CNY 32,65 | +1,62 % | CNY 32,24 | CNY 32,79 | CNY 32,15 | 2,21M |
| 2026-07-29 | CNY 32,13 | +1,48 % | CNY 31,66 | CNY 32,43 | CNY 31,66 | 1,19M |
| 2026-07-28 | CNY 31,66 | +0,67 % | CNY 31,26 | CNY 31,96 | CNY 31,26 | 1,16M |
| 2026-07-27 | CNY 31,45 | +2,18 % | CNY 30,88 | CNY 31,53 | CNY 30,88 | 1,61M |
| 2026-07-24 | CNY 30,78 | -2,69 % | CNY 31,58 | CNY 31,67 | CNY 30,77 | 1,42M |
| 2026-07-23 | CNY 31,63 | +0,70 % | CNY 31,38 | CNY 31,65 | CNY 31,12 | 781,30K |
| 2026-07-22 | CNY 31,41 | -0,13 % | CNY 31,36 | CNY 31,45 | CNY 31,00 | 1,55M |
| 2026-07-21 | CNY 31,45 | -0,82 % | CNY 31,65 | CNY 31,97 | CNY 31,16 | 1,92M |
| 2026-07-20 | CNY 31,71 | -0,41 % | CNY 31,88 | CNY 32,38 | CNY 31,25 | 1,66M |
| 2026-07-17 | CNY 31,84 | -2,03 % | CNY 32,50 | CNY 32,90 | CNY 31,77 | 1,35M |
| 2026-07-16 | CNY 32,50 | +1,06 % | CNY 32,25 | CNY 32,80 | CNY 31,94 | 1,51M |
| 2026-07-15 | CNY 32,16 | +2,45 % | CNY 31,17 | CNY 32,55 | CNY 31,12 | 1,80M |
| 2026-07-14 | CNY 31,39 | +0,90 % | CNY 31,10 | CNY 31,50 | CNY 30,91 | 1,05M |
| 2026-07-13 | CNY 31,11 | -0,26 % | CNY 31,16 | CNY 31,35 | CNY 30,73 | 1,21M |
| 2026-07-10 | CNY 31,19 | +0,45 % | CNY 31,00 | CNY 31,54 | CNY 30,60 | 1,25M |
| 2026-07-09 | CNY 31,05 | -2,51 % | CNY 31,43 | CNY 31,55 | CNY 30,83 | 1,34M |
| 2026-07-08 | CNY 31,85 | +0,47 % | CNY 32,01 | CNY 32,45 | CNY 31,61 | 1,63M |
| 2026-07-07 | CNY 31,70 | -2,31 % | CNY 32,21 | CNY 32,44 | CNY 31,68 | 1,33M |
| 2026-07-06 | CNY 32,45 | +1,18 % | CNY 32,09 | CNY 32,48 | CNY 31,91 | 1,17M |
| 2026-07-03 | CNY 32,07 | +0,69 % | CNY 31,88 | CNY 32,50 | CNY 31,88 | 1,21M |
| 2026-07-02 | CNY 31,85 | +0,28 % | CNY 31,68 | CNY 32,28 | CNY 31,59 | 1,03M |
| 2026-07-01 | CNY 31,76 | +1,93 % | CNY 31,01 | CNY 32,07 | CNY 30,93 | 1,36M |
| 2026-06-30 | CNY 31,16 | -0,73 % | CNY 31,28 | CNY 31,47 | CNY 30,88 | 1,16M |
| 2026-06-29 | CNY 31,39 | +1,23 % | CNY 30,88 | CNY 31,75 | CNY 30,00 | 1,75M |
| 2026-06-26 | CNY 31,01 | -0,29 % | CNY 31,08 | CNY 31,47 | CNY 30,51 | 1,10M |
| 2026-06-25 | CNY 31,10 | +0,26 % | CNY 31,02 | CNY 31,75 | CNY 30,50 | 1,24M |
| 2026-06-24 | CNY 31,02 | -2,02 % | CNY 31,64 | CNY 31,64 | CNY 30,83 | 1,13M |
| 2026-06-23 | CNY 31,66 | +1,51 % | CNY 31,00 | CNY 31,85 | CNY 30,90 | 1,39M |
| 2026-06-22 | CNY 31,19 | -0,67 % | CNY 31,38 | CNY 31,38 | CNY 30,30 | 1,36M |
| 2026-06-18 | CNY 31,40 | -0,76 % | CNY 31,31 | CNY 31,57 | CNY 30,81 | 1,43M |
| 2026-06-17 | CNY 31,64 | -3,86 % | CNY 32,88 | CNY 32,98 | CNY 31,45 | 2,54M |
| 2026-06-16 | CNY 32,91 | -1,64 % | CNY 33,46 | CNY 33,50 | CNY 32,78 | 911,50K |
| 2026-06-15 | CNY 33,46 | +0,51 % | CNY 33,29 | CNY 33,67 | CNY 33,13 | 1,09M |
| 2026-06-12 | CNY 33,29 | +3,07 % | CNY 32,50 | CNY 33,32 | CNY 32,36 | 1,59M |
| 2026-06-11 | CNY 32,30 | -1,25 % | CNY 32,70 | CNY 32,70 | CNY 32,10 | 1,07M |
| 2026-06-10 | CNY 32,71 | +2,60 % | CNY 31,80 | CNY 32,94 | CNY 31,74 | 1,90M |
| 2026-06-09 | CNY 31,88 | -0,16 % | CNY 32,06 | CNY 32,44 | CNY 31,82 | 1,06M |
| 2026-06-08 | CNY 31,93 | -2,74 % | CNY 32,41 | CNY 32,99 | CNY 31,69 | 1,89M |
| 2026-06-05 | CNY 32,83 | +1,86 % | CNY 32,32 | CNY 33,10 | CNY 32,32 | 1,43M |
| 2026-06-04 | CNY 32,23 | -1,44 % | CNY 32,60 | CNY 32,78 | CNY 32,11 | 1,13M |
| 2026-06-03 | CNY 32,70 | -0,64 % | CNY 32,91 | CNY 32,91 | CNY 32,31 | 1,16M |
| 2026-06-02 | CNY 32,91 | -1,47 % | CNY 33,32 | CNY 33,38 | CNY 32,78 | 1,20M |
| 2026-06-01 | CNY 33,40 | +1,98 % | CNY 32,67 | CNY 33,54 | CNY 32,33 | 1,37M |
| 2026-05-29 | CNY 32,75 | +1,46 % | CNY 32,11 | CNY 33,29 | CNY 32,11 | 1,69M |
| 2026-05-28 | CNY 32,28 | -2,24 % | CNY 33,03 | CNY 33,08 | CNY 31,61 | 1,71M |
| 2026-05-27 | CNY 33,02 | +0,15 % | CNY 32,86 | CNY 33,33 | CNY 32,79 | 1,61M |
| 2026-05-26 | CNY 32,97 | +0,27 % | CNY 32,79 | CNY 33,08 | CNY 32,56 | 1,59M |