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 31,99 | -2,20 % | CNY 32,86 | CNY 33,26 | CNY 31,93 | 1,15M |
| 2026-09-29 | CNY 32,71 | -0,61 % | CNY 33,34 | CNY 33,34 | CNY 32,41 | 1,23M |
| 2026-09-28 | CNY 32,91 | -1,29 % | CNY 33,45 | CNY 34,69 | CNY 32,70 | 2,57M |
| 2026-09-24 | CNY 33,34 | +0,79 % | CNY 33,00 | CNY 33,72 | CNY 32,72 | 1,46M |
| 2026-09-23 | CNY 33,08 | +2,16 % | CNY 32,40 | CNY 33,26 | CNY 32,32 | 1,24M |
| 2026-09-22 | CNY 32,38 | +0,78 % | CNY 32,28 | CNY 32,77 | CNY 32,21 | 961,53K |
| 2026-09-21 | CNY 32,13 | +0,66 % | CNY 32,32 | CNY 32,49 | CNY 31,76 | 825,16K |
| 2026-09-18 | CNY 31,92 | +2,14 % | CNY 31,50 | CNY 32,45 | CNY 31,50 | 1,32M |
| 2026-09-17 | CNY 31,25 | -0,16 % | CNY 31,32 | CNY 31,96 | CNY 30,94 | 1,07M |
| 2026-09-16 | CNY 31,30 | +3,54 % | CNY 30,38 | CNY 31,39 | CNY 30,12 | 789,10K |
| 2026-09-15 | CNY 30,23 | -1,27 % | CNY 30,70 | CNY 30,81 | CNY 30,16 | 415,06K |
| 2026-09-14 | CNY 30,62 | +1,16 % | CNY 30,50 | CNY 30,86 | CNY 30,01 | 534,57K |
| 2026-09-11 | CNY 30,27 | -2,64 % | CNY 30,95 | CNY 31,00 | CNY 29,82 | 916,75K |
| 2026-09-10 | CNY 31,09 | -1,68 % | CNY 31,53 | CNY 31,53 | CNY 31,02 | 673,66K |
| 2026-09-09 | CNY 31,62 | +1,35 % | CNY 31,35 | CNY 31,86 | CNY 30,93 | 1,06M |
| 2026-09-08 | CNY 31,20 | -0,95 % | CNY 31,58 | CNY 31,59 | CNY 31,05 | 848,42K |
| 2026-09-07 | CNY 31,50 | +0,32 % | CNY 31,86 | CNY 31,86 | CNY 31,26 | 835,27K |
| 2026-09-04 | CNY 31,40 | -0,22 % | CNY 31,80 | CNY 32,66 | CNY 31,20 | 1,46M |
| 2026-09-03 | CNY 31,47 | +0,67 % | CNY 31,40 | CNY 32,25 | CNY 31,01 | 938,15K |
| 2026-09-02 | CNY 31,26 | -0,64 % | CNY 31,14 | CNY 31,68 | CNY 30,91 | 1,49M |
| 2026-09-01 | CNY 31,46 | -1,81 % | CNY 32,02 | CNY 32,55 | CNY 31,36 | 2,08M |
| 2026-08-31 | CNY 32,04 | +5,39 % | CNY 30,35 | CNY 32,15 | CNY 30,14 | 1,53M |
| 2026-08-28 | CNY 30,40 | -0,39 % | CNY 30,73 | CNY 30,86 | CNY 30,12 | 865,44K |
| 2026-08-27 | CNY 30,52 | +3,28 % | CNY 29,55 | CNY 30,53 | CNY 29,37 | 1,03M |
| 2026-08-26 | CNY 29,55 | -0,67 % | CNY 29,86 | CNY 30,06 | CNY 29,00 | 1,18M |
| 2026-08-25 | CNY 29,75 | -0,93 % | CNY 29,01 | CNY 29,80 | CNY 28,21 | 1,66M |
| 2026-08-24 | CNY 30,03 | -3,16 % | CNY 31,15 | CNY 31,20 | CNY 29,66 | 1,20M |
| 2026-08-21 | CNY 31,01 | +0,65 % | CNY 30,60 | CNY 31,11 | CNY 30,30 | 859,07K |
| 2026-08-20 | CNY 30,81 | +1,65 % | CNY 30,59 | CNY 31,31 | CNY 30,19 | 1,26M |
| 2026-08-19 | CNY 30,31 | -5,28 % | CNY 31,89 | CNY 31,99 | CNY 30,10 | 1,39M |
| 2026-08-18 | CNY 32,00 | -0,22 % | CNY 32,12 | CNY 33,20 | CNY 31,77 | 1,77M |
| 2026-08-17 | CNY 32,07 | +2,79 % | CNY 31,51 | CNY 32,11 | CNY 31,01 | 1,16M |
| 2026-08-14 | CNY 31,20 | +1,66 % | CNY 30,87 | CNY 31,22 | CNY 30,71 | 965,15K |
| 2026-08-13 | CNY 30,69 | -1,35 % | CNY 31,40 | CNY 31,88 | CNY 30,68 | 1,10M |
| 2026-08-12 | CNY 31,11 | +1,73 % | CNY 30,80 | CNY 31,90 | CNY 30,60 | 1,55M |
| 2026-08-11 | CNY 30,58 | -0,13 % | CNY 30,01 | CNY 30,93 | CNY 30,01 | 972,37K |
| 2026-08-10 | CNY 30,62 | +0,03 % | CNY 30,62 | CNY 30,69 | CNY 30,00 | 1,05M |
| 2026-08-07 | CNY 30,61 | +0,79 % | CNY 30,58 | CNY 30,61 | CNY 29,93 | 1,33M |
| 2026-08-06 | CNY 30,37 | +0,83 % | CNY 29,93 | CNY 30,57 | CNY 29,78 | 1,34M |
| 2026-08-05 | CNY 30,12 | +1,59 % | CNY 29,64 | CNY 30,49 | CNY 29,62 | 1,64M |
| 2026-08-04 | CNY 29,65 | +3,31 % | CNY 29,00 | CNY 29,87 | CNY 28,80 | 1,60M |
| 2026-08-03 | CNY 28,70 | -1,00 % | CNY 28,70 | CNY 28,88 | CNY 28,40 | 1,58M |
| 2026-07-31 | CNY 28,99 | +4,54 % | CNY 28,66 | CNY 29,63 | CNY 28,48 | 2,41M |
| 2026-07-30 | CNY 27,73 | -2,26 % | CNY 27,95 | CNY 28,45 | CNY 27,36 | 1,47M |
| 2026-07-29 | CNY 28,37 | +3,73 % | CNY 27,22 | CNY 28,60 | CNY 27,22 | 1,72M |
| 2026-07-28 | CNY 27,35 | -1,44 % | CNY 27,01 | CNY 28,04 | CNY 27,01 | 1,20M |
| 2026-07-27 | CNY 27,75 | +1,76 % | CNY 27,07 | CNY 27,95 | CNY 26,88 | 1,37M |
| 2026-07-24 | CNY 27,27 | -2,33 % | CNY 27,37 | CNY 27,99 | CNY 27,06 | 1,51M |
| 2026-07-23 | CNY 27,92 | -2,04 % | CNY 28,42 | CNY 28,64 | CNY 27,61 | 1,74M |
| 2026-07-22 | CNY 28,50 | -1,59 % | CNY 29,39 | CNY 29,39 | CNY 28,22 | 2,15M |
| 2026-07-21 | CNY 28,96 | +4,29 % | CNY 27,90 | CNY 28,96 | CNY 26,11 | 2,54M |
| 2026-07-20 | CNY 27,77 | -5,61 % | CNY 29,89 | CNY 30,00 | CNY 27,16 | 2,91M |
| 2026-07-17 | CNY 29,42 | -8,32 % | CNY 31,82 | CNY 32,44 | CNY 29,40 | 2,92M |
| 2026-07-16 | CNY 32,09 | -2,05 % | CNY 32,37 | CNY 33,80 | CNY 31,89 | 2,58M |
| 2026-07-15 | CNY 32,76 | -3,36 % | CNY 33,51 | CNY 34,13 | CNY 32,62 | 2,45M |
| 2026-07-14 | CNY 33,90 | -2,02 % | CNY 34,60 | CNY 35,29 | CNY 32,25 | 3,59M |
| 2026-07-13 | CNY 34,60 | -8,54 % | CNY 37,71 | CNY 38,29 | CNY 34,52 | 4,74M |
| 2026-07-10 | CNY 37,83 | -1,71 % | CNY 38,49 | CNY 39,94 | CNY 37,78 | 3,61M |
| 2026-07-09 | CNY 38,49 | +2,31 % | CNY 37,25 | CNY 38,55 | CNY 36,50 | 3,36M |
| 2026-07-08 | CNY 37,62 | +0,08 % | CNY 37,16 | CNY 38,54 | CNY 35,62 | 4,15M |
| 2026-07-07 | CNY 37,59 | -1,29 % | CNY 37,63 | CNY 38,69 | CNY 37,08 | 2,74M |
| 2026-07-06 | CNY 38,08 | +0,16 % | CNY 38,00 | CNY 39,08 | CNY 36,36 | 4,14M |
| 2026-07-03 | CNY 38,02 | -4,23 % | CNY 39,70 | CNY 39,80 | CNY 38,00 | 3,94M |
| 2026-07-02 | CNY 39,70 | -0,30 % | CNY 39,51 | CNY 41,18 | CNY 38,56 | 5,09M |
| 2026-07-01 | CNY 39,82 | +1,79 % | CNY 40,21 | CNY 41,80 | CNY 39,59 | 6,91M |
| 2026-06-30 | CNY 39,12 | +11,39 % | CNY 35,18 | CNY 39,49 | CNY 34,80 | 5,66M |
| 2026-06-29 | CNY 35,12 | -2,71 % | CNY 36,25 | CNY 36,82 | CNY 33,66 | 3,62M |
| 2026-06-26 | CNY 36,10 | -4,32 % | CNY 37,26 | CNY 37,48 | CNY 35,88 | 2,86M |
| 2026-06-25 | CNY 37,73 | -1,20 % | CNY 38,19 | CNY 38,80 | CNY 37,35 | 2,84M |
| 2026-06-24 | CNY 38,19 | -1,14 % | CNY 38,12 | CNY 39,07 | CNY 36,88 | 3,11M |
| 2026-06-23 | CNY 38,63 | +0,63 % | CNY 38,00 | CNY 39,38 | CNY 37,70 | 3,15M |
| 2026-06-22 | CNY 38,39 | -2,02 % | CNY 39,50 | CNY 39,50 | CNY 37,02 | 3,24M |
| 2026-06-18 | CNY 39,18 | +0,90 % | CNY 38,80 | CNY 39,50 | CNY 38,54 | 2,60M |
| 2026-06-17 | CNY 38,83 | +1,17 % | CNY 38,00 | CNY 38,99 | CNY 37,70 | 2,15M |
| 2026-06-16 | CNY 38,38 | +2,90 % | CNY 36,81 | CNY 38,65 | CNY 36,81 | 2,72M |
| 2026-06-15 | CNY 37,30 | +3,64 % | CNY 36,10 | CNY 37,30 | CNY 36,00 | 2,08M |
| 2026-06-12 | CNY 35,99 | -0,50 % | CNY 37,51 | CNY 38,00 | CNY 35,64 | 2,49M |
| 2026-06-11 | CNY 36,17 | -2,95 % | CNY 36,66 | CNY 37,31 | CNY 35,71 | 2,49M |
| 2026-06-10 | CNY 37,27 | +3,53 % | CNY 35,37 | CNY 38,49 | CNY 35,37 | 3,57M |
| 2026-06-09 | CNY 36,00 | +2,30 % | CNY 35,60 | CNY 36,21 | CNY 35,20 | 1,77M |
| 2026-06-08 | CNY 35,19 | -4,58 % | CNY 35,20 | CNY 36,50 | CNY 34,81 | 2,25M |
| 2026-06-05 | CNY 36,88 | +2,16 % | CNY 35,72 | CNY 37,56 | CNY 34,79 | 3,29M |
| 2026-06-04 | CNY 36,10 | -3,68 % | CNY 36,30 | CNY 37,09 | CNY 35,82 | 3,25M |
| 2026-06-03 | CNY 37,48 | +2,54 % | CNY 36,86 | CNY 38,89 | CNY 36,60 | 3,46M |
| 2026-06-02 | CNY 36,55 | -1,98 % | CNY 37,30 | CNY 37,95 | CNY 36,01 | 2,20M |
| 2026-06-01 | CNY 37,29 | +0,19 % | CNY 36,92 | CNY 38,00 | CNY 36,67 | 2,35M |
| 2026-05-29 | CNY 37,22 | -8,84 % | CNY 40,80 | CNY 41,00 | CNY 36,87 | 4,91M |
| 2026-05-28 | CNY 40,83 | +0,57 % | CNY 40,16 | CNY 41,13 | CNY 39,51 | 3,19M |
| 2026-05-27 | CNY 40,60 | -4,45 % | CNY 42,11 | CNY 42,40 | CNY 40,13 | 4,92M |
| 2026-05-26 | CNY 42,49 | +2,34 % | CNY 41,51 | CNY 42,59 | CNY 40,87 | 5,94M |