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 31,80 | +0,95 % | CNY 31,45 | CNY 32,46 | CNY 31,45 | 1,20M |
| 2026-09-29 | CNY 31,50 | -1,22 % | CNY 31,89 | CNY 32,21 | CNY 31,42 | 712,50K |
| 2026-09-28 | CNY 31,89 | -0,59 % | CNY 32,14 | CNY 32,36 | CNY 31,52 | 888,28K |
| 2026-09-24 | CNY 32,08 | -0,28 % | CNY 32,17 | CNY 32,48 | CNY 31,85 | 822,76K |
| 2026-09-23 | CNY 32,17 | -0,49 % | CNY 32,16 | CNY 32,58 | CNY 32,06 | 827,11K |
| 2026-09-22 | CNY 32,33 | -0,06 % | CNY 32,05 | CNY 32,49 | CNY 31,93 | 1,44M |
| 2026-09-21 | CNY 32,35 | +2,86 % | CNY 31,39 | CNY 32,67 | CNY 31,05 | 3,00M |
| 2026-09-18 | CNY 31,45 | +4,07 % | CNY 30,25 | CNY 32,09 | CNY 30,04 | 2,26M |
| 2026-09-17 | CNY 30,22 | +0,83 % | CNY 29,92 | CNY 30,76 | CNY 29,65 | 968,24K |
| 2026-09-16 | CNY 29,97 | +0,07 % | CNY 29,75 | CNY 30,13 | CNY 29,41 | 615,58K |
| 2026-09-15 | CNY 29,95 | -0,40 % | CNY 29,88 | CNY 30,17 | CNY 29,78 | 717,24K |
| 2026-09-14 | CNY 30,07 | +0,77 % | CNY 29,84 | CNY 30,30 | CNY 29,62 | 652,60K |
| 2026-09-11 | CNY 29,84 | -2,67 % | CNY 30,94 | CNY 30,94 | CNY 29,80 | 1,07M |
| 2026-09-10 | CNY 30,66 | -2,88 % | CNY 31,48 | CNY 31,57 | CNY 30,66 | 1,35M |
| 2026-09-09 | CNY 31,57 | -2,14 % | CNY 32,07 | CNY 32,30 | CNY 31,40 | 1,28M |
| 2026-09-08 | CNY 32,26 | +3,90 % | CNY 31,13 | CNY 32,45 | CNY 30,95 | 2,21M |
| 2026-09-07 | CNY 31,05 | -0,19 % | CNY 31,00 | CNY 31,28 | CNY 30,88 | 882,39K |
| 2026-09-04 | CNY 31,11 | -1,61 % | CNY 31,63 | CNY 32,06 | CNY 30,89 | 1,39M |
| 2026-09-03 | CNY 31,62 | -2,29 % | CNY 32,18 | CNY 32,66 | CNY 31,62 | 1,23M |
| 2026-09-02 | CNY 32,36 | -0,74 % | CNY 32,44 | CNY 32,74 | CNY 32,18 | 1,18M |
| 2026-09-01 | CNY 32,60 | +1,15 % | CNY 32,13 | CNY 32,96 | CNY 32,05 | 1,42M |
| 2026-08-31 | CNY 32,23 | -1,13 % | CNY 32,35 | CNY 32,49 | CNY 31,90 | 1,18M |
| 2026-08-28 | CNY 32,60 | +1,68 % | CNY 31,95 | CNY 32,83 | CNY 31,94 | 1,64M |
| 2026-08-27 | CNY 32,06 | +1,55 % | CNY 31,56 | CNY 32,14 | CNY 31,39 | 1,37M |
| 2026-08-26 | CNY 31,57 | -0,47 % | CNY 31,60 | CNY 32,39 | CNY 31,40 | 1,47M |
| 2026-08-25 | CNY 31,72 | +1,60 % | CNY 31,06 | CNY 32,12 | CNY 31,00 | 1,41M |
| 2026-08-24 | CNY 31,22 | -4,44 % | CNY 32,41 | CNY 32,57 | CNY 31,06 | 2,35M |
| 2026-08-21 | CNY 32,67 | -4,72 % | CNY 34,29 | CNY 34,49 | CNY 32,35 | 3,36M |
| 2026-08-20 | CNY 34,29 | +6,29 % | CNY 32,56 | CNY 35,49 | CNY 32,00 | 4,47M |
| 2026-08-19 | CNY 32,26 | -3,36 % | CNY 33,00 | CNY 34,07 | CNY 32,16 | 2,30M |
| 2026-08-18 | CNY 33,38 | -2,97 % | CNY 33,83 | CNY 34,50 | CNY 33,31 | 2,53M |
| 2026-08-17 | CNY 34,40 | +6,01 % | CNY 32,44 | CNY 34,95 | CNY 32,41 | 3,98M |
| 2026-08-14 | CNY 32,45 | -1,76 % | CNY 33,00 | CNY 33,15 | CNY 32,18 | 1,30M |
| 2026-08-13 | CNY 33,03 | -2,22 % | CNY 33,80 | CNY 34,00 | CNY 33,00 | 1,30M |
| 2026-08-12 | CNY 33,78 | +0,69 % | CNY 33,48 | CNY 34,69 | CNY 33,33 | 2,23M |
| 2026-08-11 | CNY 33,55 | +0,30 % | CNY 33,49 | CNY 33,86 | CNY 32,70 | 1,49M |
| 2026-08-10 | CNY 33,45 | +1,92 % | CNY 32,76 | CNY 33,55 | CNY 32,60 | 1,47M |
| 2026-08-07 | CNY 32,82 | -0,36 % | CNY 33,02 | CNY 33,02 | CNY 32,13 | 1,39M |
| 2026-08-06 | CNY 32,94 | +0,03 % | CNY 32,82 | CNY 33,28 | CNY 32,55 | 1,49M |
| 2026-08-05 | CNY 32,93 | -0,21 % | CNY 32,91 | CNY 33,18 | CNY 32,64 | 1,95M |
| 2026-08-04 | CNY 33,00 | -2,16 % | CNY 33,64 | CNY 33,97 | CNY 32,65 | 2,74M |
| 2026-08-03 | CNY 33,73 | +3,56 % | CNY 32,47 | CNY 33,93 | CNY 32,47 | 2,21M |
| 2026-07-31 | CNY 32,57 | +1,15 % | CNY 31,85 | CNY 33,20 | CNY 31,80 | 1,75M |
| 2026-07-30 | CNY 32,20 | +1,29 % | CNY 31,78 | CNY 33,80 | CNY 31,70 | 2,76M |
| 2026-07-29 | CNY 31,79 | +1,66 % | CNY 31,54 | CNY 31,94 | CNY 31,06 | 1,46M |
| 2026-07-28 | CNY 31,27 | -0,76 % | CNY 31,33 | CNY 31,75 | CNY 31,08 | 758,06K |
| 2026-07-27 | CNY 31,51 | +1,16 % | CNY 30,91 | CNY 31,65 | CNY 30,82 | 839,00K |
| 2026-07-24 | CNY 31,15 | -2,96 % | CNY 32,02 | CNY 32,44 | CNY 31,12 | 1,04M |
| 2026-07-23 | CNY 32,10 | +3,55 % | CNY 30,86 | CNY 32,50 | CNY 30,85 | 1,85M |
| 2026-07-22 | CNY 31,00 | +1,17 % | CNY 30,50 | CNY 31,10 | CNY 30,27 | 1,41M |
| 2026-07-21 | CNY 30,64 | -1,61 % | CNY 31,07 | CNY 31,14 | CNY 29,60 | 2,17M |
| 2026-07-20 | CNY 31,14 | +0,52 % | CNY 30,79 | CNY 33,18 | CNY 30,50 | 2,68M |
| 2026-07-17 | CNY 30,98 | -1,40 % | CNY 31,36 | CNY 31,88 | CNY 30,26 | 2,52M |
| 2026-07-16 | CNY 31,42 | +2,78 % | CNY 30,65 | CNY 32,63 | CNY 30,42 | 2,36M |
| 2026-07-15 | CNY 30,57 | -1,45 % | CNY 30,71 | CNY 31,23 | CNY 30,56 | 1,37M |
| 2026-07-14 | CNY 31,02 | +1,31 % | CNY 30,65 | CNY 31,10 | CNY 30,28 | 1,41M |
| 2026-07-13 | CNY 30,62 | -4,70 % | CNY 32,00 | CNY 32,10 | CNY 30,50 | 1,53M |
| 2026-07-10 | CNY 32,13 | -0,62 % | CNY 32,19 | CNY 32,94 | CNY 31,86 | 1,40M |
| 2026-07-09 | CNY 32,33 | -2,85 % | CNY 33,34 | CNY 33,34 | CNY 31,81 | 1,71M |
| 2026-07-08 | CNY 33,28 | -1,83 % | CNY 33,90 | CNY 34,26 | CNY 33,20 | 1,13M |
| 2026-07-07 | CNY 33,90 | -6,43 % | CNY 35,80 | CNY 35,94 | CNY 33,88 | 2,03M |
| 2026-07-06 | CNY 36,23 | +1,94 % | CNY 35,28 | CNY 37,61 | CNY 35,27 | 2,53M |
| 2026-07-03 | CNY 35,54 | +1,08 % | CNY 35,38 | CNY 36,03 | CNY 35,05 | 1,53M |
| 2026-07-02 | CNY 35,16 | -1,60 % | CNY 35,20 | CNY 36,39 | CNY 35,12 | 1,42M |
| 2026-07-01 | CNY 35,73 | +0,56 % | CNY 35,51 | CNY 36,58 | CNY 35,31 | 1,87M |
| 2026-06-30 | CNY 35,53 | -2,79 % | CNY 36,55 | CNY 37,06 | CNY 35,37 | 1,52M |
| 2026-06-29 | CNY 36,55 | -1,75 % | CNY 37,03 | CNY 37,53 | CNY 36,21 | 1,31M |
| 2026-06-26 | CNY 37,20 | -0,51 % | CNY 36,80 | CNY 37,85 | CNY 35,91 | 1,88M |
| 2026-06-25 | CNY 37,39 | +1,58 % | CNY 36,80 | CNY 37,86 | CNY 35,26 | 3,42M |
| 2026-06-24 | CNY 36,81 | -5,18 % | CNY 38,68 | CNY 39,06 | CNY 36,81 | 2,19M |
| 2026-06-23 | CNY 38,82 | -0,56 % | CNY 38,58 | CNY 39,77 | CNY 38,55 | 1,09M |
| 2026-06-22 | CNY 39,04 | -2,89 % | CNY 40,00 | CNY 40,20 | CNY 38,50 | 1,39M |
| 2026-06-18 | CNY 40,20 | +0,53 % | CNY 39,79 | CNY 40,39 | CNY 38,93 | 1,37M |
| 2026-06-17 | CNY 39,99 | -4,56 % | CNY 41,59 | CNY 41,69 | CNY 39,56 | 1,51M |
| 2026-06-16 | CNY 41,90 | +1,26 % | CNY 41,35 | CNY 42,45 | CNY 40,70 | 1,55M |
| 2026-06-15 | CNY 41,38 | +0,56 % | CNY 40,68 | CNY 41,66 | CNY 40,45 | 1,52M |
| 2026-06-12 | CNY 41,15 | +4,63 % | CNY 39,60 | CNY 41,94 | CNY 38,92 | 2,19M |
| 2026-06-11 | CNY 39,33 | +0,59 % | CNY 39,10 | CNY 40,18 | CNY 38,39 | 1,35M |
| 2026-06-10 | CNY 39,10 | -2,18 % | CNY 39,82 | CNY 40,50 | CNY 38,08 | 1,48M |
| 2026-06-09 | CNY 39,97 | -1,77 % | CNY 40,73 | CNY 41,10 | CNY 39,62 | 1,31M |
| 2026-06-08 | CNY 40,69 | -2,33 % | CNY 40,55 | CNY 41,93 | CNY 40,10 | 1,32M |
| 2026-06-05 | CNY 41,66 | -2,57 % | CNY 42,76 | CNY 43,19 | CNY 40,90 | 1,33M |
| 2026-06-04 | CNY 42,76 | +0,28 % | CNY 42,63 | CNY 43,55 | CNY 42,29 | 1,04M |
| 2026-06-03 | CNY 42,64 | -2,69 % | CNY 43,82 | CNY 43,90 | CNY 42,28 | 1,97M |
| 2026-06-02 | CNY 43,82 | -2,77 % | CNY 45,50 | CNY 45,50 | CNY 43,75 | 1,29M |
| 2026-06-01 | CNY 45,07 | +2,41 % | CNY 44,05 | CNY 45,45 | CNY 43,52 | 1,41M |
| 2026-05-29 | CNY 44,01 | -0,54 % | CNY 44,25 | CNY 46,52 | CNY 43,90 | 2,03M |
| 2026-05-28 | CNY 44,25 | +0,89 % | CNY 43,50 | CNY 44,64 | CNY 43,50 | 1,40M |
| 2026-05-27 | CNY 43,86 | -0,25 % | CNY 44,06 | CNY 44,32 | CNY 42,82 | 1,76M |
| 2026-05-26 | CNY 43,97 | +1,81 % | CNY 43,40 | CNY 45,78 | CNY 43,30 | 2,44M |