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 30,89 | -0,45 % | CNY 31,16 | CNY 31,87 | CNY 30,80 | 815,81K |
| 2026-09-29 | CNY 31,03 | -2,14 % | CNY 31,55 | CNY 31,88 | CNY 30,91 | 1,04M |
| 2026-09-28 | CNY 31,71 | -2,91 % | CNY 32,75 | CNY 33,02 | CNY 31,45 | 1,22M |
| 2026-09-24 | CNY 32,66 | -0,43 % | CNY 32,80 | CNY 33,19 | CNY 32,27 | 1,66M |
| 2026-09-23 | CNY 32,80 | -5,20 % | CNY 34,66 | CNY 34,74 | CNY 32,12 | 3,19M |
| 2026-09-22 | CNY 34,60 | +9,18 % | CNY 31,60 | CNY 34,73 | CNY 31,50 | 4,08M |
| 2026-09-21 | CNY 31,69 | +4,93 % | CNY 30,80 | CNY 32,11 | CNY 30,05 | 2,00M |
| 2026-09-18 | CNY 30,20 | +3,35 % | CNY 29,34 | CNY 30,86 | CNY 29,19 | 1,60M |
| 2026-09-17 | CNY 29,22 | +1,46 % | CNY 28,79 | CNY 29,31 | CNY 28,50 | 740,00K |
| 2026-09-16 | CNY 28,80 | +1,23 % | CNY 28,57 | CNY 29,08 | CNY 28,14 | 787,10K |
| 2026-09-15 | CNY 28,45 | -3,17 % | CNY 28,82 | CNY 29,38 | CNY 28,33 | 913,20K |
| 2026-09-14 | CNY 29,38 | +0,55 % | CNY 29,00 | CNY 29,80 | CNY 28,91 | 820,20K |
| 2026-09-11 | CNY 29,22 | -2,14 % | CNY 29,58 | CNY 29,85 | CNY 28,50 | 1,33M |
| 2026-09-10 | CNY 29,86 | -1,32 % | CNY 30,25 | CNY 30,30 | CNY 29,58 | 1,04M |
| 2026-09-09 | CNY 30,26 | -1,11 % | CNY 30,46 | CNY 31,20 | CNY 30,20 | 1,15M |
| 2026-09-08 | CNY 30,60 | -1,77 % | CNY 31,46 | CNY 31,46 | CNY 30,06 | 1,70M |
| 2026-09-07 | CNY 31,15 | +6,50 % | CNY 29,35 | CNY 31,83 | CNY 29,17 | 2,62M |
| 2026-09-04 | CNY 29,25 | -1,52 % | CNY 29,97 | CNY 30,45 | CNY 29,03 | 1,48M |
| 2026-09-03 | CNY 29,70 | -0,54 % | CNY 29,97 | CNY 30,46 | CNY 29,43 | 1,02M |
| 2026-09-02 | CNY 29,86 | -1,65 % | CNY 30,06 | CNY 30,34 | CNY 29,43 | 1,21M |
| 2026-09-01 | CNY 30,36 | -2,22 % | CNY 30,95 | CNY 30,95 | CNY 30,09 | 1,38M |
| 2026-08-31 | CNY 31,05 | -2,39 % | CNY 31,44 | CNY 31,99 | CNY 30,66 | 1,40M |
| 2026-08-28 | CNY 31,81 | -0,28 % | CNY 31,81 | CNY 32,44 | CNY 31,81 | 892,80K |
| 2026-08-27 | CNY 31,90 | -0,28 % | CNY 31,70 | CNY 32,15 | CNY 31,60 | 882,20K |
| 2026-08-26 | CNY 31,99 | -2,17 % | CNY 33,34 | CNY 33,34 | CNY 31,70 | 1,04M |
| 2026-08-25 | CNY 32,70 | +5,11 % | CNY 31,24 | CNY 33,04 | CNY 30,59 | 1,66M |
| 2026-08-24 | CNY 31,11 | -6,18 % | CNY 33,36 | CNY 33,36 | CNY 30,70 | 1,83M |
| 2026-08-21 | CNY 33,16 | +0,18 % | CNY 32,87 | CNY 33,22 | CNY 32,24 | 1,77M |
| 2026-08-20 | CNY 33,10 | +1,47 % | CNY 32,60 | CNY 34,09 | CNY 32,32 | 2,36M |
| 2026-08-19 | CNY 32,62 | -3,35 % | CNY 33,80 | CNY 34,68 | CNY 32,30 | 2,41M |
| 2026-08-18 | CNY 33,75 | -3,82 % | CNY 34,96 | CNY 35,40 | CNY 33,48 | 2,48M |
| 2026-08-17 | CNY 35,09 | +1,59 % | CNY 34,28 | CNY 35,20 | CNY 33,78 | 2,56M |
| 2026-08-14 | CNY 34,54 | +5,24 % | CNY 32,86 | CNY 34,60 | CNY 32,22 | 3,14M |
| 2026-08-13 | CNY 32,82 | -1,32 % | CNY 33,30 | CNY 34,50 | CNY 32,76 | 3,88M |
| 2026-08-12 | CNY 33,26 | -1,57 % | CNY 33,60 | CNY 33,80 | CNY 32,11 | 5,06M |
| 2026-08-11 | CNY 33,79 | +9,99 % | CNY 30,70 | CNY 33,79 | CNY 29,70 | 5,57M |
| 2026-08-10 | CNY 30,72 | +2,26 % | CNY 31,21 | CNY 31,32 | CNY 28,98 | 5,73M |
| 2026-08-07 | CNY 30,04 | +10,00 % | CNY 27,26 | CNY 30,04 | CNY 27,00 | 1,41M |
| 2026-08-06 | CNY 27,31 | +3,13 % | CNY 26,37 | CNY 27,85 | CNY 26,20 | 1,40M |
| 2026-08-05 | CNY 26,48 | +0,30 % | CNY 26,40 | CNY 27,16 | CNY 26,30 | 1,41M |
| 2026-08-04 | CNY 26,40 | +1,11 % | CNY 26,57 | CNY 26,83 | CNY 26,07 | 982,10K |
| 2026-08-03 | CNY 26,11 | +4,82 % | CNY 24,92 | CNY 26,18 | CNY 24,80 | 1,23M |
| 2026-07-31 | CNY 24,91 | +4,40 % | CNY 24,10 | CNY 25,18 | CNY 24,10 | 1,28M |
| 2026-07-30 | CNY 23,86 | -5,73 % | CNY 25,37 | CNY 25,65 | CNY 23,70 | 1,16M |
| 2026-07-29 | CNY 25,31 | +3,43 % | CNY 24,64 | CNY 25,65 | CNY 24,40 | 1,39M |
| 2026-07-28 | CNY 24,47 | -1,41 % | CNY 24,82 | CNY 25,33 | CNY 24,47 | 815,10K |
| 2026-07-27 | CNY 24,82 | +0,89 % | CNY 24,17 | CNY 25,10 | CNY 24,17 | 994,40K |
| 2026-07-24 | CNY 24,60 | -0,89 % | CNY 24,75 | CNY 24,79 | CNY 23,94 | 1,24M |
| 2026-07-23 | CNY 24,82 | +2,06 % | CNY 24,05 | CNY 24,82 | CNY 24,05 | 1,30M |
| 2026-07-22 | CNY 24,32 | -2,64 % | CNY 25,15 | CNY 25,32 | CNY 23,99 | 1,78M |
| 2026-07-21 | CNY 24,98 | +4,74 % | CNY 24,24 | CNY 25,18 | CNY 22,07 | 2,68M |
| 2026-07-20 | CNY 23,85 | -9,86 % | CNY 27,33 | CNY 27,33 | CNY 23,81 | 2,54M |
| 2026-07-17 | CNY 26,46 | -7,29 % | CNY 28,50 | CNY 29,50 | CNY 26,41 | 1,74M |
| 2026-07-16 | CNY 28,54 | +1,21 % | CNY 28,21 | CNY 29,11 | CNY 27,00 | 1,21M |
| 2026-07-15 | CNY 28,20 | +1,44 % | CNY 26,00 | CNY 28,95 | CNY 26,00 | 1,09M |
| 2026-07-14 | CNY 27,80 | +2,21 % | CNY 27,22 | CNY 27,92 | CNY 26,77 | 965,70K |
| 2026-07-13 | CNY 27,20 | -9,57 % | CNY 29,76 | CNY 29,98 | CNY 27,16 | 1,56M |
| 2026-07-10 | CNY 30,08 | +4,41 % | CNY 28,81 | CNY 30,59 | CNY 28,50 | 1,63M |
| 2026-07-09 | CNY 28,81 | +3,15 % | CNY 27,94 | CNY 29,04 | CNY 27,71 | 1,15M |
| 2026-07-08 | CNY 27,93 | -2,89 % | CNY 28,51 | CNY 28,99 | CNY 27,93 | 1,10M |
| 2026-07-07 | CNY 28,76 | -2,57 % | CNY 29,13 | CNY 30,29 | CNY 28,58 | 1,73M |
| 2026-07-06 | CNY 29,52 | -6,26 % | CNY 29,88 | CNY 32,30 | CNY 29,51 | 2,77M |
| 2026-07-03 | CNY 31,49 | +5,32 % | CNY 29,90 | CNY 32,89 | CNY 29,15 | 4,66M |
| 2026-07-02 | CNY 29,90 | -0,23 % | CNY 30,09 | CNY 30,98 | CNY 29,17 | 2,09M |
| 2026-07-01 | CNY 29,97 | +5,19 % | CNY 28,56 | CNY 29,98 | CNY 28,15 | 1,92M |
| 2026-06-30 | CNY 28,49 | +0,04 % | CNY 28,47 | CNY 28,95 | CNY 28,05 | 1,30M |
| 2026-06-29 | CNY 28,48 | -1,04 % | CNY 29,00 | CNY 29,00 | CNY 27,30 | 2,11M |
| 2026-06-26 | CNY 28,78 | -3,49 % | CNY 29,82 | CNY 29,82 | CNY 28,36 | 1,98M |
| 2026-06-25 | CNY 29,82 | -3,90 % | CNY 30,89 | CNY 31,03 | CNY 29,62 | 1,97M |
| 2026-06-24 | CNY 31,03 | -3,33 % | CNY 32,00 | CNY 32,87 | CNY 30,86 | 1,81M |
| 2026-06-23 | CNY 32,10 | +2,56 % | CNY 30,91 | CNY 33,87 | CNY 30,91 | 2,55M |
| 2026-06-22 | CNY 31,30 | -2,43 % | CNY 31,68 | CNY 32,20 | CNY 30,03 | 2,22M |
| 2026-06-18 | CNY 32,08 | +0,79 % | CNY 31,73 | CNY 32,75 | CNY 31,38 | 2,05M |
| 2026-06-17 | CNY 31,83 | -1,46 % | CNY 31,88 | CNY 32,80 | CNY 31,70 | 1,70M |
| 2026-06-16 | CNY 32,30 | -3,06 % | CNY 32,99 | CNY 33,82 | CNY 30,70 | 3,60M |
| 2026-06-15 | CNY 33,32 | +0,63 % | CNY 33,28 | CNY 35,10 | CNY 32,89 | 2,97M |
| 2026-06-12 | CNY 33,11 | +2,44 % | CNY 32,75 | CNY 33,49 | CNY 32,12 | 1,47M |
| 2026-06-11 | CNY 32,32 | -2,56 % | CNY 33,16 | CNY 33,20 | CNY 31,84 | 1,58M |
| 2026-06-10 | CNY 33,17 | -2,95 % | CNY 33,70 | CNY 34,15 | CNY 32,70 | 989,90K |
| 2026-06-09 | CNY 34,18 | +0,09 % | CNY 34,50 | CNY 34,65 | CNY 33,50 | 1,69M |
| 2026-06-08 | CNY 34,15 | -6,18 % | CNY 35,00 | CNY 36,40 | CNY 33,45 | 1,84M |
| 2026-06-05 | CNY 36,40 | -0,74 % | CNY 36,72 | CNY 37,06 | CNY 35,94 | 1,07M |
| 2026-06-04 | CNY 36,67 | -3,37 % | CNY 37,94 | CNY 37,94 | CNY 36,62 | 1,22M |
| 2026-06-03 | CNY 37,95 | +1,96 % | CNY 36,93 | CNY 38,13 | CNY 36,93 | 1,25M |
| 2026-06-02 | CNY 37,22 | -2,57 % | CNY 38,00 | CNY 38,60 | CNY 37,02 | 1,44M |
| 2026-06-01 | CNY 38,20 | +6,14 % | CNY 35,80 | CNY 38,50 | CNY 35,80 | 1,92M |
| 2026-05-29 | CNY 35,99 | -4,76 % | CNY 37,51 | CNY 38,19 | CNY 35,87 | 1,45M |
| 2026-05-28 | CNY 37,79 | +3,39 % | CNY 36,99 | CNY 38,11 | CNY 35,66 | 1,82M |
| 2026-05-27 | CNY 36,55 | -5,87 % | CNY 38,99 | CNY 39,00 | CNY 36,10 | 2,28M |
| 2026-05-26 | CNY 38,83 | -4,36 % | CNY 40,69 | CNY 40,98 | CNY 37,43 | 3,02M |