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 32,90 | 0,00 % | CNY 33,20 | CNY 33,66 | CNY 32,71 | 830,90K |
| 2026-09-29 | CNY 32,90 | -0,18 % | CNY 32,99 | CNY 33,10 | CNY 32,39 | 1,05M |
| 2026-09-28 | CNY 32,96 | +3,68 % | CNY 32,08 | CNY 33,66 | CNY 31,69 | 2,11M |
| 2026-09-24 | CNY 31,79 | -0,03 % | CNY 31,72 | CNY 32,33 | CNY 31,49 | 431,70K |
| 2026-09-23 | CNY 31,80 | -0,47 % | CNY 32,00 | CNY 32,17 | CNY 31,51 | 340,68K |
| 2026-09-22 | CNY 31,95 | -0,25 % | CNY 32,24 | CNY 32,29 | CNY 31,75 | 576,60K |
| 2026-09-21 | CNY 32,03 | +1,23 % | CNY 31,61 | CNY 32,23 | CNY 31,61 | 520,40K |
| 2026-09-18 | CNY 31,64 | +1,12 % | CNY 31,42 | CNY 31,85 | CNY 31,39 | 562,15K |
| 2026-09-17 | CNY 31,29 | -0,86 % | CNY 31,25 | CNY 31,55 | CNY 30,96 | 461,50K |
| 2026-09-16 | CNY 31,56 | +3,31 % | CNY 30,55 | CNY 31,95 | CNY 30,45 | 963,75K |
| 2026-09-15 | CNY 30,55 | -1,77 % | CNY 31,07 | CNY 31,31 | CNY 30,43 | 565,60K |
| 2026-09-14 | CNY 31,10 | +0,06 % | CNY 31,02 | CNY 31,73 | CNY 30,82 | 376,28K |
| 2026-09-11 | CNY 31,08 | -3,57 % | CNY 32,19 | CNY 32,19 | CNY 30,87 | 735,20K |
| 2026-09-10 | CNY 32,23 | -3,01 % | CNY 33,01 | CNY 33,15 | CNY 32,20 | 827,90K |
| 2026-09-09 | CNY 33,23 | -0,12 % | CNY 33,26 | CNY 34,07 | CNY 33,03 | 1,21M |
| 2026-09-08 | CNY 33,27 | +1,59 % | CNY 32,78 | CNY 33,30 | CNY 32,60 | 807,22K |
| 2026-09-07 | CNY 32,75 | +2,38 % | CNY 32,01 | CNY 33,05 | CNY 31,83 | 972,22K |
| 2026-09-04 | CNY 31,99 | -1,42 % | CNY 32,69 | CNY 33,72 | CNY 31,78 | 1,01M |
| 2026-09-03 | CNY 32,45 | +0,78 % | CNY 32,35 | CNY 32,72 | CNY 31,88 | 699,19K |
| 2026-09-02 | CNY 32,20 | -1,53 % | CNY 32,51 | CNY 33,20 | CNY 31,88 | 925,90K |
| 2026-09-01 | CNY 32,70 | +1,84 % | CNY 32,56 | CNY 33,28 | CNY 32,00 | 953,80K |
| 2026-08-31 | CNY 32,11 | +1,13 % | CNY 32,44 | CNY 32,56 | CNY 31,80 | 874,75K |
| 2026-08-28 | CNY 31,75 | -0,19 % | CNY 32,45 | CNY 32,57 | CNY 31,62 | 738,10K |
| 2026-08-27 | CNY 31,81 | -0,34 % | CNY 31,75 | CNY 31,97 | CNY 31,52 | 623,00K |
| 2026-08-26 | CNY 31,92 | +0,03 % | CNY 32,07 | CNY 32,10 | CNY 31,38 | 628,70K |
| 2026-08-25 | CNY 31,91 | +0,06 % | CNY 31,89 | CNY 32,15 | CNY 31,35 | 875,20K |
| 2026-08-24 | CNY 31,89 | +2,67 % | CNY 31,02 | CNY 32,18 | CNY 30,80 | 1,48M |
| 2026-08-21 | CNY 31,06 | +0,62 % | CNY 30,68 | CNY 31,20 | CNY 30,20 | 732,82K |
| 2026-08-20 | CNY 30,87 | +1,71 % | CNY 30,35 | CNY 30,95 | CNY 30,24 | 719,60K |
| 2026-08-19 | CNY 30,35 | -3,56 % | CNY 31,47 | CNY 31,47 | CNY 30,17 | 1,35M |
| 2026-08-18 | CNY 31,47 | +0,64 % | CNY 30,95 | CNY 31,55 | CNY 30,81 | 1,42M |
| 2026-08-17 | CNY 31,27 | -6,32 % | CNY 32,76 | CNY 33,14 | CNY 30,59 | 2,97M |
| 2026-08-14 | CNY 33,38 | +2,77 % | CNY 32,40 | CNY 34,00 | CNY 32,28 | 1,68M |
| 2026-08-13 | CNY 32,48 | -0,82 % | CNY 33,08 | CNY 33,75 | CNY 32,43 | 1,12M |
| 2026-08-12 | CNY 32,75 | +1,39 % | CNY 32,30 | CNY 32,98 | CNY 32,21 | 539,65K |
| 2026-08-11 | CNY 32,30 | -0,71 % | CNY 32,53 | CNY 32,53 | CNY 31,97 | 573,40K |
| 2026-08-10 | CNY 32,53 | +2,46 % | CNY 31,75 | CNY 32,72 | CNY 31,57 | 850,10K |
| 2026-08-07 | CNY 31,75 | -0,50 % | CNY 31,91 | CNY 31,95 | CNY 31,21 | 768,90K |
| 2026-08-06 | CNY 31,91 | -0,93 % | CNY 32,22 | CNY 33,05 | CNY 31,62 | 1,21M |
| 2026-08-05 | CNY 32,21 | +0,44 % | CNY 32,06 | CNY 32,48 | CNY 32,00 | 641,61K |
| 2026-08-04 | CNY 32,07 | -0,90 % | CNY 32,41 | CNY 32,77 | CNY 32,03 | 854,03K |
| 2026-08-03 | CNY 32,36 | +2,15 % | CNY 31,50 | CNY 32,40 | CNY 31,50 | 616,00K |
| 2026-07-31 | CNY 31,68 | +3,33 % | CNY 31,00 | CNY 31,84 | CNY 30,90 | 835,71K |
| 2026-07-30 | CNY 30,66 | +0,03 % | CNY 30,37 | CNY 31,57 | CNY 30,36 | 684,20K |
| 2026-07-29 | CNY 30,65 | +2,61 % | CNY 29,88 | CNY 30,70 | CNY 29,51 | 839,04K |
| 2026-07-28 | CNY 29,87 | -1,16 % | CNY 30,23 | CNY 30,39 | CNY 29,65 | 701,66K |
| 2026-07-27 | CNY 30,22 | +0,67 % | CNY 30,00 | CNY 30,72 | CNY 29,31 | 593,54K |
| 2026-07-24 | CNY 30,02 | -2,94 % | CNY 30,80 | CNY 30,92 | CNY 30,01 | 575,13K |
| 2026-07-23 | CNY 30,93 | +3,34 % | CNY 29,79 | CNY 31,03 | CNY 29,60 | 804,40K |
| 2026-07-22 | CNY 29,93 | -2,89 % | CNY 30,76 | CNY 30,81 | CNY 29,78 | 732,10K |
| 2026-07-21 | CNY 30,82 | -0,16 % | CNY 30,65 | CNY 31,00 | CNY 29,76 | 1,12M |
| 2026-07-20 | CNY 30,87 | -3,59 % | CNY 32,15 | CNY 32,58 | CNY 30,36 | 1,06M |
| 2026-07-17 | CNY 32,02 | -3,26 % | CNY 33,07 | CNY 33,30 | CNY 31,60 | 916,35K |
| 2026-07-16 | CNY 33,10 | 0,00 % | CNY 33,10 | CNY 34,66 | CNY 32,58 | 1,16M |
| 2026-07-15 | CNY 33,10 | +2,19 % | CNY 33,00 | CNY 33,30 | CNY 32,27 | 690,50K |
| 2026-07-14 | CNY 32,39 | +1,92 % | CNY 31,60 | CNY 32,50 | CNY 31,17 | 563,74K |
| 2026-07-13 | CNY 31,78 | -4,62 % | CNY 33,08 | CNY 33,66 | CNY 31,60 | 757,50K |
| 2026-07-10 | CNY 33,32 | +0,51 % | CNY 33,21 | CNY 33,79 | CNY 32,82 | 1,06M |
| 2026-07-09 | CNY 33,15 | +6,08 % | CNY 31,00 | CNY 33,15 | CNY 30,69 | 1,64M |
| 2026-07-08 | CNY 31,25 | -4,17 % | CNY 32,88 | CNY 32,88 | CNY 31,15 | 966,10K |
| 2026-07-07 | CNY 32,61 | -2,86 % | CNY 33,34 | CNY 34,00 | CNY 32,59 | 900,10K |
| 2026-07-06 | CNY 33,57 | -2,36 % | CNY 34,43 | CNY 34,99 | CNY 33,50 | 886,36K |
| 2026-07-03 | CNY 34,38 | +0,76 % | CNY 34,26 | CNY 35,01 | CNY 34,05 | 1,13M |
| 2026-07-02 | CNY 34,12 | +1,73 % | CNY 33,33 | CNY 34,99 | CNY 32,96 | 1,46M |
| 2026-07-01 | CNY 33,54 | -1,29 % | CNY 34,21 | CNY 34,21 | CNY 32,65 | 1,64M |
| 2026-06-30 | CNY 33,98 | -0,03 % | CNY 33,63 | CNY 34,13 | CNY 33,22 | 1,17M |
| 2026-06-29 | CNY 33,99 | -3,08 % | CNY 34,71 | CNY 34,92 | CNY 33,28 | 1,07M |
| 2026-06-26 | CNY 35,07 | -0,99 % | CNY 35,42 | CNY 36,18 | CNY 34,71 | 1,03M |
| 2026-06-25 | CNY 35,42 | -3,85 % | CNY 36,35 | CNY 36,84 | CNY 35,18 | 1,06M |
| 2026-06-24 | CNY 36,84 | -0,99 % | CNY 37,22 | CNY 37,32 | CNY 36,08 | 986,80K |
| 2026-06-23 | CNY 37,21 | -0,83 % | CNY 37,72 | CNY 37,72 | CNY 36,81 | 1,04M |
| 2026-06-22 | CNY 37,52 | +1,16 % | CNY 36,85 | CNY 37,74 | CNY 35,90 | 1,37M |
| 2026-06-18 | CNY 37,09 | -2,06 % | CNY 38,18 | CNY 38,43 | CNY 36,82 | 1,17M |
| 2026-06-17 | CNY 37,87 | +0,56 % | CNY 37,59 | CNY 38,16 | CNY 37,00 | 1,30M |
| 2026-06-16 | CNY 37,66 | +4,58 % | CNY 36,13 | CNY 37,87 | CNY 35,28 | 2,05M |
| 2026-06-15 | CNY 36,01 | +5,60 % | CNY 35,50 | CNY 36,27 | CNY 34,31 | 1,87M |
| 2026-06-12 | CNY 34,10 | +2,59 % | CNY 33,50 | CNY 34,69 | CNY 33,50 | 1,38M |
| 2026-06-11 | CNY 33,24 | -1,10 % | CNY 33,31 | CNY 33,58 | CNY 32,91 | 826,80K |
| 2026-06-10 | CNY 33,61 | -4,16 % | CNY 35,31 | CNY 35,31 | CNY 33,00 | 1,47M |
| 2026-06-09 | CNY 35,07 | +0,80 % | CNY 34,94 | CNY 35,15 | CNY 34,38 | 888,86K |
| 2026-06-08 | CNY 34,79 | -5,59 % | CNY 36,03 | CNY 36,26 | CNY 34,27 | 1,59M |
| 2026-06-05 | CNY 36,85 | +0,68 % | CNY 36,59 | CNY 38,37 | CNY 35,43 | 1,77M |
| 2026-06-04 | CNY 36,60 | -2,53 % | CNY 37,22 | CNY 37,40 | CNY 36,25 | 1,08M |
| 2026-06-03 | CNY 37,55 | -2,14 % | CNY 38,41 | CNY 38,43 | CNY 37,10 | 1,75M |
| 2026-06-02 | CNY 38,37 | -1,64 % | CNY 39,10 | CNY 39,92 | CNY 37,50 | 2,26M |
| 2026-06-01 | CNY 39,01 | -1,32 % | CNY 38,85 | CNY 40,58 | CNY 38,59 | 2,60M |
| 2026-05-29 | CNY 39,53 | +1,62 % | CNY 40,48 | CNY 42,30 | CNY 38,79 | 3,51M |
| 2026-05-28 | CNY 38,90 | +0,28 % | CNY 38,50 | CNY 39,05 | CNY 37,92 | 1,25M |
| 2026-05-27 | CNY 38,79 | -1,22 % | CNY 39,23 | CNY 39,92 | CNY 38,60 | 1,77M |
| 2026-05-26 | CNY 39,27 | -0,25 % | CNY 39,37 | CNY 40,68 | CNY 38,25 | 1,81M |