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 30,20 | -1,24 % | CNY 30,75 | CNY 30,94 | CNY 30,19 | 706,57K |
| 2026-09-29 | CNY 30,58 | +0,69 % | CNY 30,61 | CNY 30,86 | CNY 30,09 | 756,49K |
| 2026-09-28 | CNY 30,37 | -1,27 % | CNY 31,01 | CNY 31,39 | CNY 30,03 | 1,67M |
| 2026-09-24 | CNY 30,76 | -3,27 % | CNY 31,71 | CNY 32,14 | CNY 30,50 | 1,89M |
| 2026-09-23 | CNY 31,80 | +0,47 % | CNY 31,18 | CNY 32,00 | CNY 31,18 | 1,82M |
| 2026-09-22 | CNY 31,65 | +1,09 % | CNY 31,43 | CNY 32,00 | CNY 30,68 | 2,01M |
| 2026-09-21 | CNY 31,31 | +3,64 % | CNY 30,43 | CNY 32,05 | CNY 30,09 | 1,72M |
| 2026-09-18 | CNY 30,21 | -0,40 % | CNY 30,33 | CNY 30,76 | CNY 30,16 | 631,29K |
| 2026-09-17 | CNY 30,33 | +0,86 % | CNY 29,90 | CNY 30,38 | CNY 29,57 | 768,98K |
| 2026-09-16 | CNY 30,07 | +2,11 % | CNY 29,42 | CNY 30,13 | CNY 28,76 | 698,07K |
| 2026-09-15 | CNY 29,45 | -3,63 % | CNY 30,50 | CNY 30,50 | CNY 29,40 | 748,46K |
| 2026-09-14 | CNY 30,56 | +2,24 % | CNY 29,92 | CNY 30,98 | CNY 29,60 | 806,41K |
| 2026-09-11 | CNY 29,89 | -2,19 % | CNY 30,51 | CNY 30,70 | CNY 29,61 | 715,14K |
| 2026-09-10 | CNY 30,56 | -2,36 % | CNY 31,40 | CNY 31,41 | CNY 30,56 | 744,27K |
| 2026-09-09 | CNY 31,30 | -1,79 % | CNY 31,53 | CNY 31,90 | CNY 31,05 | 589,41K |
| 2026-09-08 | CNY 31,87 | +1,01 % | CNY 31,24 | CNY 31,93 | CNY 31,03 | 655,05K |
| 2026-09-07 | CNY 31,55 | +0,51 % | CNY 31,57 | CNY 31,87 | CNY 30,89 | 691,98K |
| 2026-09-04 | CNY 31,39 | +0,93 % | CNY 31,39 | CNY 32,28 | CNY 31,11 | 1,06M |
| 2026-09-03 | CNY 31,10 | -1,83 % | CNY 31,68 | CNY 31,98 | CNY 30,90 | 653,44K |
| 2026-09-02 | CNY 31,68 | -0,66 % | CNY 31,83 | CNY 32,24 | CNY 31,24 | 653,92K |
| 2026-09-01 | CNY 31,89 | -0,22 % | CNY 32,12 | CNY 32,60 | CNY 31,79 | 896,30K |
| 2026-08-31 | CNY 31,96 | +0,09 % | CNY 31,96 | CNY 32,49 | CNY 31,63 | 1,10M |
| 2026-08-28 | CNY 31,93 | -0,47 % | CNY 32,18 | CNY 32,79 | CNY 31,77 | 786,42K |
| 2026-08-27 | CNY 32,08 | +2,07 % | CNY 31,24 | CNY 32,20 | CNY 31,00 | 583,17K |
| 2026-08-26 | CNY 31,43 | -0,63 % | CNY 31,63 | CNY 32,43 | CNY 31,06 | 544,59K |
| 2026-08-25 | CNY 31,63 | +2,83 % | CNY 30,60 | CNY 31,67 | CNY 30,33 | 576,20K |
| 2026-08-24 | CNY 30,76 | -5,03 % | CNY 31,89 | CNY 32,25 | CNY 30,63 | 638,16K |
| 2026-08-21 | CNY 32,39 | -0,80 % | CNY 32,26 | CNY 32,58 | CNY 31,39 | 854,20K |
| 2026-08-20 | CNY 32,65 | +3,65 % | CNY 32,10 | CNY 33,09 | CNY 31,16 | 971,45K |
| 2026-08-19 | CNY 31,50 | -5,58 % | CNY 33,05 | CNY 33,27 | CNY 31,37 | 859,13K |
| 2026-08-18 | CNY 33,36 | -1,16 % | CNY 34,05 | CNY 34,05 | CNY 33,13 | 541,86K |
| 2026-08-17 | CNY 33,75 | +0,51 % | CNY 34,28 | CNY 34,28 | CNY 33,13 | 703,62K |
| 2026-08-14 | CNY 33,58 | -1,24 % | CNY 34,00 | CNY 34,46 | CNY 33,15 | 750,29K |
| 2026-08-13 | CNY 34,00 | +0,32 % | CNY 34,57 | CNY 34,87 | CNY 33,52 | 910,78K |
| 2026-08-12 | CNY 33,89 | +1,25 % | CNY 33,14 | CNY 34,38 | CNY 33,01 | 465,02K |
| 2026-08-11 | CNY 33,47 | -2,70 % | CNY 34,21 | CNY 34,36 | CNY 33,40 | 646,61K |
| 2026-08-10 | CNY 34,40 | -0,26 % | CNY 34,93 | CNY 36,24 | CNY 34,20 | 1,64M |
| 2026-08-07 | CNY 34,49 | +2,10 % | CNY 34,21 | CNY 34,56 | CNY 33,28 | 1,17M |
| 2026-08-06 | CNY 33,78 | +0,72 % | CNY 33,35 | CNY 34,10 | CNY 33,14 | 993,29K |
| 2026-08-05 | CNY 33,54 | +0,69 % | CNY 33,32 | CNY 34,29 | CNY 32,61 | 1,26M |
| 2026-08-04 | CNY 33,31 | -1,22 % | CNY 34,06 | CNY 34,89 | CNY 33,10 | 1,01M |
| 2026-08-03 | CNY 33,72 | +10,52 % | CNY 30,85 | CNY 33,77 | CNY 30,40 | 2,15M |
| 2026-07-31 | CNY 30,51 | +4,17 % | CNY 29,00 | CNY 31,77 | CNY 29,00 | 1,42M |
| 2026-07-30 | CNY 29,29 | -2,72 % | CNY 29,58 | CNY 31,01 | CNY 29,08 | 1,04M |
| 2026-07-29 | CNY 30,11 | -1,60 % | CNY 30,60 | CNY 30,92 | CNY 29,81 | 783,48K |
| 2026-07-28 | CNY 30,60 | -0,49 % | CNY 30,50 | CNY 31,63 | CNY 29,86 | 784,24K |
| 2026-07-27 | CNY 30,75 | +3,99 % | CNY 29,40 | CNY 31,17 | CNY 29,07 | 1,16M |
| 2026-07-24 | CNY 29,57 | -3,05 % | CNY 30,51 | CNY 30,70 | CNY 29,38 | 590,81K |
| 2026-07-23 | CNY 30,50 | +1,43 % | CNY 30,07 | CNY 30,85 | CNY 29,12 | 833,39K |
| 2026-07-22 | CNY 30,07 | -2,62 % | CNY 30,87 | CNY 31,88 | CNY 30,00 | 1,35M |
| 2026-07-21 | CNY 30,88 | -0,83 % | CNY 30,98 | CNY 31,38 | CNY 28,00 | 1,99M |
| 2026-07-20 | CNY 31,14 | -13,52 % | CNY 35,91 | CNY 35,91 | CNY 30,24 | 2,83M |
| 2026-07-17 | CNY 36,01 | -2,68 % | CNY 36,61 | CNY 38,83 | CNY 35,94 | 3,36M |
| 2026-07-16 | CNY 37,00 | +10,09 % | CNY 33,61 | CNY 37,44 | CNY 33,15 | 2,99M |
| 2026-07-15 | CNY 33,61 | +1,82 % | CNY 32,98 | CNY 35,10 | CNY 32,53 | 1,61M |
| 2026-07-14 | CNY 33,01 | +3,64 % | CNY 31,59 | CNY 33,10 | CNY 31,01 | 1,21M |
| 2026-07-13 | CNY 31,85 | -0,25 % | CNY 31,50 | CNY 32,44 | CNY 31,32 | 1,10M |
| 2026-07-10 | CNY 31,93 | +1,11 % | CNY 31,58 | CNY 32,73 | CNY 31,08 | 796,20K |
| 2026-07-09 | CNY 31,58 | -1,47 % | CNY 32,35 | CNY 32,44 | CNY 31,14 | 785,66K |
| 2026-07-08 | CNY 32,05 | -2,49 % | CNY 32,23 | CNY 33,30 | CNY 31,75 | 1,28M |
| 2026-07-07 | CNY 32,87 | -4,28 % | CNY 34,04 | CNY 34,64 | CNY 32,79 | 962,20K |
| 2026-07-06 | CNY 34,34 | -5,35 % | CNY 36,30 | CNY 36,78 | CNY 34,34 | 1,30M |
| 2026-07-03 | CNY 36,28 | +1,37 % | CNY 35,83 | CNY 37,00 | CNY 35,21 | 929,88K |
| 2026-07-02 | CNY 35,79 | -1,27 % | CNY 36,27 | CNY 36,99 | CNY 35,42 | 1,05M |
| 2026-07-01 | CNY 36,25 | +7,00 % | CNY 34,23 | CNY 36,40 | CNY 33,11 | 1,97M |
| 2026-06-30 | CNY 33,88 | -3,06 % | CNY 34,93 | CNY 35,30 | CNY 33,81 | 1,12M |
| 2026-06-29 | CNY 34,95 | -1,99 % | CNY 35,00 | CNY 36,13 | CNY 34,15 | 1,07M |
| 2026-06-26 | CNY 35,66 | -1,55 % | CNY 35,50 | CNY 36,21 | CNY 33,65 | 1,59M |
| 2026-06-25 | CNY 36,22 | -4,68 % | CNY 37,69 | CNY 37,69 | CNY 35,55 | 1,11M |
| 2026-06-24 | CNY 38,00 | +0,26 % | CNY 37,90 | CNY 38,09 | CNY 35,28 | 1,99M |
| 2026-06-23 | CNY 37,90 | +2,10 % | CNY 37,12 | CNY 38,76 | CNY 36,00 | 858,71K |
| 2026-06-22 | CNY 37,12 | -6,38 % | CNY 39,00 | CNY 39,00 | CNY 36,70 | 1,42M |
| 2026-06-18 | CNY 39,65 | -2,10 % | CNY 40,86 | CNY 40,88 | CNY 39,03 | 1,19M |
| 2026-06-17 | CNY 40,50 | -1,22 % | CNY 40,59 | CNY 40,80 | CNY 39,67 | 1,27M |
| 2026-06-16 | CNY 41,00 | -3,71 % | CNY 42,99 | CNY 43,00 | CNY 40,61 | 1,71M |
| 2026-06-15 | CNY 42,58 | +4,49 % | CNY 40,81 | CNY 42,59 | CNY 40,23 | 2,17M |
| 2026-06-12 | CNY 40,75 | +4,81 % | CNY 38,88 | CNY 40,96 | CNY 38,28 | 1,06M |
| 2026-06-11 | CNY 38,88 | +0,57 % | CNY 38,92 | CNY 38,96 | CNY 37,88 | 838,57K |
| 2026-06-10 | CNY 38,66 | +0,34 % | CNY 38,03 | CNY 38,69 | CNY 37,52 | 896,46K |
| 2026-06-09 | CNY 38,53 | -0,23 % | CNY 39,39 | CNY 39,63 | CNY 37,40 | 1,12M |
| 2026-06-08 | CNY 38,62 | -6,47 % | CNY 39,97 | CNY 39,97 | CNY 37,50 | 1,67M |
| 2026-06-05 | CNY 41,29 | -3,91 % | CNY 42,49 | CNY 44,50 | CNY 39,88 | 3,59M |
| 2026-06-04 | CNY 42,97 | +3,37 % | CNY 41,51 | CNY 43,09 | CNY 39,87 | 2,67M |
| 2026-06-03 | CNY 41,57 | -1,91 % | CNY 42,00 | CNY 42,39 | CNY 40,78 | 1,50M |
| 2026-06-02 | CNY 42,38 | +0,31 % | CNY 42,38 | CNY 42,44 | CNY 40,62 | 1,17M |
| 2026-06-01 | CNY 42,25 | +3,55 % | CNY 42,32 | CNY 42,37 | CNY 40,51 | 1,67M |
| 2026-05-29 | CNY 40,80 | +3,29 % | CNY 40,30 | CNY 42,33 | CNY 39,23 | 2,67M |
| 2026-05-28 | CNY 39,50 | +5,95 % | CNY 37,15 | CNY 39,50 | CNY 36,73 | 1,33M |
| 2026-05-27 | CNY 37,28 | -1,38 % | CNY 37,76 | CNY 37,95 | CNY 36,51 | 878,01K |
| 2026-05-26 | CNY 37,80 | -3,08 % | CNY 39,34 | CNY 39,34 | CNY 37,10 | 972,08K |