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 31,31 | -3,07 % | CNY 32,31 | CNY 32,90 | CNY 31,24 | 2,49M |
| 2026-09-29 | CNY 32,30 | -2,12 % | CNY 32,83 | CNY 33,13 | CNY 31,88 | 3,18M |
| 2026-09-28 | CNY 33,00 | -4,76 % | CNY 35,02 | CNY 35,09 | CNY 32,34 | 4,90M |
| 2026-09-24 | CNY 34,65 | -2,70 % | CNY 35,26 | CNY 35,91 | CNY 34,65 | 3,84M |
| 2026-09-23 | CNY 35,61 | +2,42 % | CNY 34,48 | CNY 35,88 | CNY 33,90 | 5,62M |
| 2026-09-22 | CNY 34,77 | -1,17 % | CNY 34,77 | CNY 36,13 | CNY 34,48 | 4,68M |
| 2026-09-21 | CNY 35,18 | +10,77 % | CNY 31,78 | CNY 35,26 | CNY 31,78 | 7,72M |
| 2026-09-18 | CNY 31,76 | +3,15 % | CNY 31,41 | CNY 31,98 | CNY 30,89 | 3,45M |
| 2026-09-17 | CNY 30,79 | +0,49 % | CNY 30,64 | CNY 31,48 | CNY 30,29 | 3,59M |
| 2026-09-16 | CNY 30,64 | -1,10 % | CNY 30,89 | CNY 31,20 | CNY 29,90 | 5,27M |
| 2026-09-15 | CNY 30,98 | -1,05 % | CNY 31,33 | CNY 31,76 | CNY 30,96 | 2,37M |
| 2026-09-14 | CNY 31,31 | -2,76 % | CNY 32,61 | CNY 33,15 | CNY 30,90 | 6,94M |
| 2026-09-11 | CNY 32,20 | -1,62 % | CNY 32,60 | CNY 32,60 | CNY 31,28 | 3,82M |
| 2026-09-10 | CNY 32,73 | -3,39 % | CNY 33,70 | CNY 33,98 | CNY 32,72 | 3,12M |
| 2026-09-09 | CNY 33,88 | +2,82 % | CNY 32,61 | CNY 34,49 | CNY 32,61 | 3,66M |
| 2026-09-08 | CNY 32,95 | -0,15 % | CNY 33,20 | CNY 33,38 | CNY 32,48 | 3,42M |
| 2026-09-07 | CNY 33,00 | -2,94 % | CNY 33,92 | CNY 33,92 | CNY 32,92 | 4,17M |
| 2026-09-04 | CNY 34,00 | +0,74 % | CNY 33,92 | CNY 35,07 | CNY 33,43 | 6,65M |
| 2026-09-03 | CNY 33,75 | +0,36 % | CNY 33,70 | CNY 34,58 | CNY 32,25 | 7,36M |
| 2026-09-02 | CNY 33,63 | +6,19 % | CNY 31,00 | CNY 33,84 | CNY 30,13 | 7,62M |
| 2026-09-01 | CNY 31,67 | -2,85 % | CNY 33,01 | CNY 33,01 | CNY 31,51 | 5,20M |
| 2026-08-31 | CNY 32,60 | +3,07 % | CNY 31,72 | CNY 32,97 | CNY 31,00 | 6,55M |
| 2026-08-28 | CNY 31,63 | +4,42 % | CNY 30,30 | CNY 33,45 | CNY 30,00 | 8,42M |
| 2026-08-27 | CNY 30,29 | +5,91 % | CNY 28,88 | CNY 30,44 | CNY 28,60 | 6,21M |
| 2026-08-26 | CNY 28,60 | -7,38 % | CNY 31,10 | CNY 31,10 | CNY 28,38 | 5,75M |
| 2026-08-25 | CNY 30,88 | +7,00 % | CNY 28,64 | CNY 31,42 | CNY 28,00 | 6,04M |
| 2026-08-24 | CNY 28,86 | -2,60 % | CNY 29,74 | CNY 30,07 | CNY 28,01 | 3,71M |
| 2026-08-21 | CNY 29,63 | +0,68 % | CNY 29,14 | CNY 30,15 | CNY 28,98 | 1,98M |
| 2026-08-20 | CNY 29,43 | +1,17 % | CNY 29,21 | CNY 30,30 | CNY 28,80 | 2,59M |
| 2026-08-19 | CNY 29,09 | -8,41 % | CNY 31,72 | CNY 31,72 | CNY 28,76 | 4,15M |
| 2026-08-18 | CNY 31,76 | -1,18 % | CNY 31,90 | CNY 32,32 | CNY 31,31 | 2,87M |
| 2026-08-17 | CNY 32,14 | +7,10 % | CNY 30,22 | CNY 32,30 | CNY 30,00 | 5,01M |
| 2026-08-14 | CNY 30,01 | +1,73 % | CNY 29,50 | CNY 30,28 | CNY 29,11 | 2,92M |
| 2026-08-13 | CNY 29,50 | +0,75 % | CNY 29,18 | CNY 30,14 | CNY 29,16 | 2,73M |
| 2026-08-12 | CNY 29,28 | +2,59 % | CNY 28,30 | CNY 29,50 | CNY 28,30 | 2,80M |
| 2026-08-11 | CNY 28,54 | -5,02 % | CNY 29,43 | CNY 30,15 | CNY 28,39 | 4,73M |
| 2026-08-10 | CNY 30,05 | +1,21 % | CNY 30,14 | CNY 30,40 | CNY 28,64 | 4,67M |
| 2026-08-07 | CNY 29,69 | +3,92 % | CNY 28,68 | CNY 29,86 | CNY 28,35 | 4,73M |
| 2026-08-06 | CNY 28,57 | +2,29 % | CNY 28,53 | CNY 29,08 | CNY 27,50 | 4,84M |
| 2026-08-05 | CNY 27,93 | +6,12 % | CNY 26,75 | CNY 28,74 | CNY 26,20 | 5,52M |
| 2026-08-04 | CNY 26,32 | +2,93 % | CNY 25,83 | CNY 26,76 | CNY 25,12 | 5,90M |
| 2026-08-03 | CNY 25,57 | +8,35 % | CNY 24,00 | CNY 25,87 | CNY 23,40 | 9,46M |
| 2026-07-31 | CNY 23,60 | +6,55 % | CNY 23,30 | CNY 24,78 | CNY 23,00 | 7,07M |
| 2026-07-30 | CNY 22,15 | -7,55 % | CNY 24,18 | CNY 24,43 | CNY 22,01 | 6,58M |
| 2026-07-29 | CNY 23,96 | -1,44 % | CNY 24,51 | CNY 24,98 | CNY 23,12 | 5,06M |
| 2026-07-28 | CNY 24,31 | -6,54 % | CNY 26,03 | CNY 26,17 | CNY 24,04 | 4,00M |
| 2026-07-27 | CNY 26,01 | +1,40 % | CNY 25,85 | CNY 26,36 | CNY 25,26 | 4,10M |
| 2026-07-24 | CNY 25,65 | -2,32 % | CNY 26,13 | CNY 26,73 | CNY 25,36 | 4,43M |
| 2026-07-23 | CNY 26,26 | +2,66 % | CNY 26,50 | CNY 27,41 | CNY 25,88 | 6,04M |
| 2026-07-22 | CNY 25,58 | -6,27 % | CNY 27,30 | CNY 27,34 | CNY 25,00 | 9,40M |
| 2026-07-21 | CNY 27,29 | +7,02 % | CNY 26,15 | CNY 28,12 | CNY 23,37 | 10,68M |
| 2026-07-20 | CNY 25,50 | -6,01 % | CNY 27,50 | CNY 28,40 | CNY 24,50 | 9,26M |
| 2026-07-17 | CNY 27,13 | -11,37 % | CNY 30,89 | CNY 31,00 | CNY 26,80 | 8,17M |
| 2026-07-16 | CNY 30,61 | -11,43 % | CNY 34,02 | CNY 34,28 | CNY 30,26 | 6,98M |
| 2026-07-15 | CNY 34,56 | +3,85 % | CNY 34,53 | CNY 35,98 | CNY 33,20 | 7,92M |
| 2026-07-14 | CNY 33,28 | +2,81 % | CNY 32,56 | CNY 33,41 | CNY 31,35 | 6,58M |
| 2026-07-13 | CNY 32,37 | -12,21 % | CNY 37,39 | CNY 37,39 | CNY 32,13 | 8,34M |
| 2026-07-10 | CNY 36,87 | -2,46 % | CNY 37,82 | CNY 40,08 | CNY 36,56 | 8,14M |
| 2026-07-09 | CNY 37,80 | -0,76 % | CNY 38,08 | CNY 39,25 | CNY 36,35 | 6,69M |
| 2026-07-08 | CNY 38,09 | -5,25 % | CNY 40,00 | CNY 41,00 | CNY 37,00 | 7,57M |
| 2026-07-07 | CNY 40,20 | -8,22 % | CNY 42,01 | CNY 44,00 | CNY 40,15 | 7,13M |
| 2026-07-06 | CNY 43,80 | +7,62 % | CNY 40,70 | CNY 44,98 | CNY 40,13 | 12,38M |
| 2026-07-03 | CNY 40,70 | +7,93 % | CNY 37,01 | CNY 42,82 | CNY 37,01 | 10,41M |
| 2026-07-02 | CNY 37,71 | +1,92 % | CNY 36,80 | CNY 39,77 | CNY 36,08 | 6,64M |
| 2026-07-01 | CNY 37,00 | +0,74 % | CNY 36,59 | CNY 37,87 | CNY 35,97 | 5,47M |
| 2026-06-30 | CNY 36,73 | +7,40 % | CNY 34,78 | CNY 37,08 | CNY 33,85 | 6,80M |
| 2026-06-29 | CNY 34,20 | +0,06 % | CNY 34,15 | CNY 34,52 | CNY 33,01 | 6,22M |
| 2026-06-26 | CNY 34,18 | +3,58 % | CNY 33,00 | CNY 35,06 | CNY 32,12 | 6,70M |
| 2026-06-25 | CNY 33,00 | -1,96 % | CNY 33,60 | CNY 34,80 | CNY 32,44 | 5,97M |
| 2026-06-24 | CNY 33,66 | -1,84 % | CNY 34,08 | CNY 34,22 | CNY 33,10 | 4,68M |
| 2026-06-23 | CNY 34,29 | -5,46 % | CNY 36,01 | CNY 36,30 | CNY 33,90 | 4,90M |
| 2026-06-22 | CNY 36,27 | -2,18 % | CNY 37,15 | CNY 37,68 | CNY 35,23 | 6,93M |
| 2026-06-18 | CNY 37,08 | +8,63 % | CNY 33,96 | CNY 38,44 | CNY 33,61 | 7,18M |
| 2026-06-17 | CNY 34,13 | +1,30 % | CNY 33,52 | CNY 35,50 | CNY 33,34 | 4,38M |
| 2026-06-16 | CNY 33,69 | -1,55 % | CNY 34,38 | CNY 34,95 | CNY 33,29 | 5,25M |
| 2026-06-15 | CNY 34,22 | +5,03 % | CNY 32,45 | CNY 34,33 | CNY 31,99 | 7,12M |
| 2026-06-12 | CNY 32,58 | +7,02 % | CNY 30,77 | CNY 33,09 | CNY 30,72 | 7,99M |
| 2026-06-11 | CNY 30,45 | -0,33 % | CNY 30,22 | CNY 31,08 | CNY 29,85 | 3,39M |
| 2026-06-10 | CNY 30,55 | -3,78 % | CNY 31,15 | CNY 31,48 | CNY 29,99 | 5,64M |
| 2026-06-09 | CNY 31,75 | +0,22 % | CNY 32,18 | CNY 32,46 | CNY 31,47 | 4,64M |
| 2026-06-08 | CNY 31,68 | -5,72 % | CNY 32,93 | CNY 33,59 | CNY 31,36 | 5,45M |
| 2026-06-05 | CNY 33,60 | -2,02 % | CNY 34,42 | CNY 34,44 | CNY 33,33 | 6,19M |
| 2026-06-04 | CNY 34,29 | -1,31 % | CNY 34,85 | CNY 35,25 | CNY 33,08 | 4,89M |
| 2026-06-03 | CNY 34,75 | +1,37 % | CNY 34,52 | CNY 35,62 | CNY 33,72 | 6,60M |
| 2026-06-02 | CNY 34,28 | -4,25 % | CNY 35,76 | CNY 35,97 | CNY 33,18 | 7,43M |
| 2026-06-01 | CNY 35,80 | -1,92 % | CNY 37,15 | CNY 37,82 | CNY 35,55 | 6,37M |
| 2026-05-29 | CNY 36,50 | -7,56 % | CNY 40,00 | CNY 40,00 | CNY 36,31 | 6,40M |
| 2026-05-28 | CNY 39,48 | -1,31 % | CNY 39,72 | CNY 40,98 | CNY 38,66 | 5,23M |
| 2026-05-27 | CNY 40,01 | +0,87 % | CNY 40,15 | CNY 41,92 | CNY 39,38 | 5,27M |
| 2026-05-26 | CNY 39,66 | -2,39 % | CNY 40,15 | CNY 41,08 | CNY 38,98 | 4,65M |