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