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