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 30,88 | +0,19 % | CNY 30,82 | CNY 31,95 | CNY 30,38 | 1,20M |
| 2026-09-29 | CNY 30,82 | -1,34 % | CNY 31,86 | CNY 32,22 | CNY 30,60 | 1,26M |
| 2026-09-28 | CNY 31,24 | -4,08 % | CNY 32,70 | CNY 32,70 | CNY 31,00 | 1,51M |
| 2026-09-24 | CNY 32,57 | +0,18 % | CNY 32,74 | CNY 33,12 | CNY 32,05 |
| 1,86M |
| 2026-09-23 | CNY 32,51 | -3,50 % | CNY 33,37 | CNY 34,22 | CNY 32,51 | 3,09M |
| 2026-09-22 | CNY 33,69 | +0,24 % | CNY 33,99 | CNY 34,17 | CNY 33,01 | 1,81M |
| 2026-09-21 | CNY 33,61 | +2,34 % | CNY 32,52 | CNY 34,00 | CNY 32,52 | 2,99M |
| 2026-09-18 | CNY 32,84 | +1,11 % | CNY 32,55 | CNY 33,93 | CNY 32,09 | 3,04M |
| 2026-09-17 | CNY 32,48 | +1,50 % | CNY 31,68 | CNY 33,57 | CNY 31,20 | 3,79M |
| 2026-09-16 | CNY 32,00 | +10,00 % | CNY 28,79 | CNY 32,00 | CNY 28,79 | 2,22M |
| 2026-09-15 | CNY 29,09 | -2,90 % | CNY 30,12 | CNY 30,12 | CNY 29,09 | 1,20M |
| 2026-09-14 | CNY 29,96 | +3,85 % | CNY 28,87 | CNY 30,55 | CNY 28,42 | 1,89M |
| 2026-09-11 | CNY 28,85 | -3,29 % | CNY 29,83 | CNY 29,83 | CNY 28,00 | 1,13M |
| 2026-09-10 | CNY 29,83 | -3,02 % | CNY 30,99 | CNY 30,99 | CNY 29,50 | 1,24M |
| 2026-09-09 | CNY 30,76 | -2,60 % | CNY 31,67 | CNY 31,67 | CNY 30,52 | 1,28M |
| 2026-09-08 | CNY 31,58 | -0,47 % | CNY 31,73 | CNY 31,74 | CNY 31,03 | 984,74K |
| 2026-09-07 | CNY 31,73 | +4,03 % | CNY 30,50 | CNY 32,20 | CNY 29,94 | 1,93M |
| 2026-09-04 | CNY 30,50 | -5,16 % | CNY 32,34 | CNY 32,94 | CNY 30,22 | 1,84M |
| 2026-09-03 | CNY 32,16 | -2,01 % | CNY 32,82 | CNY 33,27 | CNY 31,80 | 2,68M |
| 2026-09-02 | CNY 32,82 | +3,83 % | CNY 31,59 | CNY 32,85 | CNY 31,16 | 2,49M |
| 2026-09-01 | CNY 31,61 | -1,86 % | CNY 31,89 | CNY 32,36 | CNY 30,61 | 2,79M |
| 2026-08-31 | CNY 32,21 | -1,80 % | CNY 32,70 | CNY 33,17 | CNY 31,83 | 3,35M |
| 2026-08-28 | CNY 32,80 | +2,76 % | CNY 31,92 | CNY 33,11 | CNY 31,60 | 2,20M |
| 2026-08-27 | CNY 31,92 | +3,27 % | CNY 30,75 | CNY 32,05 | CNY 30,51 | 2,20M |
| 2026-08-26 | CNY 30,91 | +0,68 % | CNY 30,81 | CNY 31,50 | CNY 30,10 | 2,87M |
| 2026-08-25 | CNY 30,70 | +8,10 % | CNY 28,98 | CNY 30,84 | CNY 28,21 | 3,86M |
| 2026-08-24 | CNY 28,40 | +3,09 % | CNY 27,55 | CNY 28,56 | CNY 27,49 | 1,71M |
| 2026-08-21 | CNY 27,55 | -1,04 % | CNY 27,57 | CNY 28,01 | CNY 27,10 | 1,02M |
| 2026-08-20 | CNY 27,84 | +0,29 % | CNY 27,84 | CNY 28,50 | CNY 27,45 | 1,24M |
| 2026-08-19 | CNY 27,76 | -4,18 % | CNY 28,90 | CNY 28,90 | CNY 27,68 | 1,56M |
| 2026-08-18 | CNY 28,97 | -0,79 % | CNY 29,20 | CNY 29,24 | CNY 28,50 | 1,31M |
| 2026-08-17 | CNY 29,20 | -0,48 % | CNY 29,37 | CNY 29,61 | CNY 28,81 | 773,10K |
| 2026-08-14 | CNY 29,34 | +2,77 % | CNY 28,55 | CNY 29,49 | CNY 28,40 | 1,06M |
| 2026-08-13 | CNY 28,55 | +0,99 % | CNY 28,29 | CNY 29,33 | CNY 28,01 | 1,01M |
| 2026-08-12 | CNY 28,27 | +1,47 % | CNY 27,86 | CNY 28,30 | CNY 27,59 | 645,33K |
| 2026-08-11 | CNY 27,86 | -0,64 % | CNY 27,88 | CNY 28,11 | CNY 27,34 | 1,05M |
| 2026-08-10 | CNY 28,04 | +2,60 % | CNY 27,50 | CNY 28,18 | CNY 27,23 | 1,16M |
| 2026-08-07 | CNY 27,33 | +0,33 % | CNY 27,24 | CNY 28,00 | CNY 27,12 | 1,05M |
| 2026-08-06 | CNY 27,24 | +0,74 % | CNY 27,11 | CNY 27,48 | CNY 26,83 | 1,17M |
| 2026-08-05 | CNY 27,04 | +2,00 % | CNY 27,00 | CNY 27,57 | CNY 26,25 | 1,63M |
| 2026-08-04 | CNY 26,51 | +4,91 % | CNY 25,32 | CNY 27,05 | CNY 25,19 | 1,83M |
| 2026-08-03 | CNY 25,27 | -1,13 % | CNY 25,33 | CNY 25,98 | CNY 25,14 | 1,29M |
| 2026-07-31 | CNY 25,56 | -2,26 % | CNY 26,49 | CNY 26,49 | CNY 25,28 | 2,37M |
| 2026-07-30 | CNY 26,15 | +4,98 % | CNY 24,90 | CNY 26,82 | CNY 24,70 | 2,66M |
| 2026-07-29 | CNY 24,91 | +4,44 % | CNY 23,75 | CNY 25,35 | CNY 23,61 | 2,12M |
| 2026-07-28 | CNY 23,85 | -3,09 % | CNY 24,54 | CNY 24,58 | CNY 23,71 | 1,22M |
| 2026-07-27 | CNY 24,61 | +0,94 % | CNY 24,40 | CNY 24,83 | CNY 24,00 | 1,03M |
| 2026-07-24 | CNY 24,38 | -3,41 % | CNY 24,93 | CNY 25,02 | CNY 23,88 | 1,27M |
| 2026-07-23 | CNY 25,24 | +1,57 % | CNY 24,56 | CNY 25,38 | CNY 24,16 | 1,80M |
| 2026-07-22 | CNY 24,85 | -4,05 % | CNY 25,20 | CNY 25,76 | CNY 24,58 | 1,79M |
| 2026-07-21 | CNY 25,90 | -7,17 % | CNY 27,80 | CNY 28,00 | CNY 25,11 | 3,29M |
| 2026-07-20 | CNY 27,90 | -6,97 % | CNY 29,81 | CNY 29,87 | CNY 27,00 | 2,65M |
| 2026-07-17 | CNY 29,99 | -3,91 % | CNY 30,66 | CNY 31,49 | CNY 28,58 | 2,20M |
| 2026-07-16 | CNY 31,21 | -0,06 % | CNY 31,20 | CNY 31,59 | CNY 30,00 | 2,13M |
| 2026-07-15 | CNY 31,23 | -7,38 % | CNY 33,72 | CNY 33,83 | CNY 30,91 | 3,96M |
| 2026-07-14 | CNY 33,72 | +10,02 % | CNY 30,30 | CNY 33,72 | CNY 29,88 | 4,03M |
| 2026-07-13 | CNY 30,65 | -7,12 % | CNY 32,88 | CNY 33,50 | CNY 29,70 | 1,77M |
| 2026-07-10 | CNY 33,00 | +3,13 % | CNY 31,78 | CNY 33,48 | CNY 31,78 | 1,51M |
| 2026-07-09 | CNY 32,00 | -0,62 % | CNY 32,08 | CNY 32,22 | CNY 30,50 | 1,40M |
| 2026-07-08 | CNY 32,20 | -1,38 % | CNY 32,80 | CNY 32,80 | CNY 30,96 | 1,70M |
| 2026-07-07 | CNY 32,65 | -2,77 % | CNY 33,59 | CNY 33,95 | CNY 32,50 | 1,25M |
| 2026-07-06 | CNY 33,58 | +0,33 % | CNY 33,31 | CNY 34,40 | CNY 32,81 | 1,75M |
| 2026-07-03 | CNY 33,47 | -2,96 % | CNY 34,15 | CNY 35,00 | CNY 33,02 | 2,23M |
| 2026-07-02 | CNY 34,49 | +0,67 % | CNY 33,98 | CNY 35,25 | CNY 33,04 | 2,42M |
| 2026-07-01 | CNY 34,26 | +4,23 % | CNY 32,87 | CNY 34,49 | CNY 32,35 | 2,75M |
| 2026-06-30 | CNY 32,87 | -4,72 % | CNY 32,79 | CNY 33,70 | CNY 32,00 | 2,03M |
| 2026-06-29 | CNY 34,50 | +2,68 % | CNY 33,61 | CNY 34,50 | CNY 31,61 | 1,90M |
| 2026-06-26 | CNY 33,60 | +0,03 % | CNY 33,00 | CNY 34,50 | CNY 32,85 | 1,50M |
| 2026-06-25 | CNY 33,59 | -1,73 % | CNY 34,28 | CNY 34,99 | CNY 32,85 | 1,69M |
| 2026-06-24 | CNY 34,18 | -1,78 % | CNY 34,52 | CNY 34,98 | CNY 33,50 | 1,37M |
| 2026-06-23 | CNY 34,80 | +1,78 % | CNY 33,95 | CNY 35,58 | CNY 33,68 | 2,28M |
| 2026-06-22 | CNY 34,19 | +6,84 % | CNY 32,00 | CNY 34,49 | CNY 31,31 | 3,03M |
| 2026-06-18 | CNY 32,00 | -2,82 % | CNY 32,61 | CNY 33,24 | CNY 31,06 | 2,35M |
| 2026-06-17 | CNY 32,93 | -1,11 % | CNY 33,03 | CNY 33,80 | CNY 32,60 | 2,75M |
| 2026-06-16 | CNY 33,30 | -0,15 % | CNY 33,34 | CNY 34,15 | CNY 33,09 | 2,04M |
| 2026-06-15 | CNY 33,35 | +4,28 % | CNY 32,00 | CNY 33,58 | CNY 31,72 | 1,64M |
| 2026-06-12 | CNY 31,98 | +6,60 % | CNY 30,60 | CNY 31,98 | CNY 30,00 | 2,08M |
| 2026-06-11 | CNY 30,00 | -1,15 % | CNY 30,05 | CNY 30,49 | CNY 29,25 | 1,46M |
| 2026-06-10 | CNY 30,35 | -0,49 % | CNY 30,13 | CNY 30,70 | CNY 29,52 | 1,83M |
| 2026-06-09 | CNY 30,50 | +6,57 % | CNY 28,62 | CNY 30,50 | CNY 27,91 | 2,05M |
| 2026-06-08 | CNY 28,62 | -3,70 % | CNY 29,00 | CNY 30,00 | CNY 28,11 | 1,59M |
| 2026-06-05 | CNY 29,72 | -0,57 % | CNY 29,89 | CNY 30,39 | CNY 29,37 | 1,13M |
| 2026-06-04 | CNY 29,89 | +0,98 % | CNY 29,59 | CNY 30,50 | CNY 29,14 | 1,78M |
| 2026-06-03 | CNY 29,60 | +1,68 % | CNY 28,72 | CNY 30,15 | CNY 28,55 | 3,23M |
| 2026-06-02 | CNY 29,11 | +0,45 % | CNY 27,82 | CNY 29,31 | CNY 27,00 | 5,68M |
| 2026-06-01 | CNY 28,98 | -10,00 % | CNY 28,98 | CNY 28,98 | CNY 28,98 | 688,10K |
| 2026-05-29 | CNY 32,20 | -2,66 % | CNY 33,27 | CNY 33,27 | CNY 31,40 | 2,90M |
| 2026-05-28 | CNY 33,08 | +0,30 % | CNY 33,09 | CNY 34,28 | CNY 32,68 | 1,97M |
| 2026-05-27 | CNY 32,98 | -3,71 % | CNY 34,36 | CNY 34,55 | CNY 32,97 | 2,81M |
| 2026-05-26 | CNY 34,25 | +0,94 % | CNY 33,98 | CNY 34,28 | CNY 32,90 | 2,38M |