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