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 31,75 | +0,25 % | CNY 31,94 | CNY 32,47 | CNY 31,60 | 1,70M |
| 2026-09-29 | CNY 31,67 | -0,97 % | CNY 32,25 | CNY 32,45 | CNY 31,51 | 956,52K |
| 2026-09-28 | CNY 31,98 | +0,57 % | CNY 32,07 | CNY 32,41 | CNY 31,48 | 1,97M |
| 2026-09-24 | CNY 31,80 | -2,18 % | CNY 32,65 | CNY 32,87 | CNY 31,80 | 1,64M |
| 2026-09-23 | CNY 32,51 | +0,96 % | CNY 32,36 | CNY 32,76 | CNY 32,00 | 1,51M |
| 2026-09-22 | CNY 32,20 | +1,58 % | CNY 31,78 | CNY 32,45 | CNY 31,48 | 2,31M |
| 2026-09-21 | CNY 31,70 | +7,17 % | CNY 29,76 | CNY 31,80 | CNY 29,46 | 2,12M |
| 2026-09-18 | CNY 29,58 | -0,50 % | CNY 29,45 | CNY 30,18 | CNY 29,42 | 1,13M |
| 2026-09-17 | CNY 29,73 | +2,41 % | CNY 28,98 | CNY 29,79 | CNY 28,88 | 1,14M |
| 2026-09-16 | CNY 29,03 | +1,86 % | CNY 28,65 | CNY 29,28 | CNY 28,11 | 845,33K |
| 2026-09-15 | CNY 28,50 | -1,99 % | CNY 29,08 | CNY 29,34 | CNY 28,42 | 712,88K |
| 2026-09-14 | CNY 29,08 | +1,54 % | CNY 28,60 | CNY 29,51 | CNY 28,28 | 1,12M |
| 2026-09-11 | CNY 28,64 | -2,39 % | CNY 29,25 | CNY 29,25 | CNY 27,97 | 1,33M |
| 2026-09-10 | CNY 29,34 | +0,20 % | CNY 29,25 | CNY 29,76 | CNY 28,60 | 1,16M |
| 2026-09-09 | CNY 29,28 | -1,74 % | CNY 29,76 | CNY 29,76 | CNY 29,14 | 1,09M |
| 2026-09-08 | CNY 29,80 | -0,93 % | CNY 29,81 | CNY 30,18 | CNY 29,50 | 1,34M |
| 2026-09-07 | CNY 30,08 | -1,60 % | CNY 30,57 | CNY 30,60 | CNY 29,87 | 1,28M |
| 2026-09-04 | CNY 30,57 | -2,33 % | CNY 31,55 | CNY 31,77 | CNY 30,55 | 1,38M |
| 2026-09-03 | CNY 31,30 | -0,35 % | CNY 31,41 | CNY 31,99 | CNY 31,18 | 1,18M |
| 2026-09-02 | CNY 31,41 | -4,09 % | CNY 32,51 | CNY 32,51 | CNY 31,15 | 1,86M |
| 2026-09-01 | CNY 32,75 | +9,13 % | CNY 30,10 | CNY 33,19 | CNY 30,01 | 3,91M |
| 2026-08-31 | CNY 30,01 | +0,50 % | CNY 29,36 | CNY 30,29 | CNY 28,90 | 1,38M |
| 2026-08-28 | CNY 29,86 | -1,65 % | CNY 30,10 | CNY 30,38 | CNY 29,78 | 911,37K |
| 2026-08-27 | CNY 30,36 | -0,49 % | CNY 30,20 | CNY 30,94 | CNY 30,13 | 1,12M |
| 2026-08-26 | CNY 30,51 | -2,71 % | CNY 31,76 | CNY 31,76 | CNY 30,17 | 1,75M |
| 2026-08-25 | CNY 31,36 | +2,28 % | CNY 31,00 | CNY 31,63 | CNY 30,29 | 1,75M |
| 2026-08-24 | CNY 30,66 | -2,97 % | CNY 31,39 | CNY 31,85 | CNY 30,51 | 1,91M |
| 2026-08-21 | CNY 31,60 | +2,73 % | CNY 30,31 | CNY 32,25 | CNY 30,01 | 2,98M |
| 2026-08-20 | CNY 30,76 | +3,05 % | CNY 30,19 | CNY 31,38 | CNY 30,19 | 1,82M |
| 2026-08-19 | CNY 29,85 | -3,52 % | CNY 30,51 | CNY 31,14 | CNY 29,29 | 1,77M |
| 2026-08-18 | CNY 30,94 | -0,42 % | CNY 31,10 | CNY 31,36 | CNY 30,70 | 1,60M |
| 2026-08-17 | CNY 31,07 | +0,62 % | CNY 30,86 | CNY 31,13 | CNY 30,15 | 1,47M |
| 2026-08-14 | CNY 30,88 | +1,01 % | CNY 30,60 | CNY 32,15 | CNY 30,09 | 2,16M |
| 2026-08-13 | CNY 30,57 | +1,80 % | CNY 30,60 | CNY 31,18 | CNY 29,50 | 2,16M |
| 2026-08-12 | CNY 30,03 | +2,70 % | CNY 29,49 | CNY 30,75 | CNY 29,01 | 2,15M |
| 2026-08-11 | CNY 29,24 | -4,01 % | CNY 30,79 | CNY 30,79 | CNY 28,99 | 2,79M |
| 2026-08-10 | CNY 30,46 | +6,10 % | CNY 28,71 | CNY 30,63 | CNY 28,54 | 2,26M |
| 2026-08-07 | CNY 28,71 | +6,53 % | CNY 27,00 | CNY 29,16 | CNY 26,64 | 2,10M |
| 2026-08-06 | CNY 26,95 | +0,56 % | CNY 26,80 | CNY 26,96 | CNY 26,34 | 742,55K |
| 2026-08-05 | CNY 26,80 | +0,87 % | CNY 26,50 | CNY 27,37 | CNY 26,50 | 1,03M |
| 2026-08-04 | CNY 26,57 | +2,07 % | CNY 25,99 | CNY 26,80 | CNY 25,99 | 841,47K |
| 2026-08-03 | CNY 26,03 | +0,70 % | CNY 25,83 | CNY 26,05 | CNY 25,50 | 851,55K |
| 2026-07-31 | CNY 25,85 | +0,23 % | CNY 25,80 | CNY 26,43 | CNY 25,70 | 1,35M |
| 2026-07-30 | CNY 25,79 | -2,16 % | CNY 26,35 | CNY 26,57 | CNY 25,66 | 792,23K |
| 2026-07-29 | CNY 26,36 | +0,61 % | CNY 26,20 | CNY 26,68 | CNY 25,85 | 774,03K |
| 2026-07-28 | CNY 26,20 | +0,11 % | CNY 26,03 | CNY 27,09 | CNY 26,00 | 837,48K |
| 2026-07-27 | CNY 26,17 | +3,11 % | CNY 25,38 | CNY 26,27 | CNY 25,36 | 589,11K |
| 2026-07-24 | CNY 25,38 | -2,80 % | CNY 25,82 | CNY 26,42 | CNY 25,35 | 1,00M |
| 2026-07-23 | CNY 26,11 | 0,00 % | CNY 26,11 | CNY 26,38 | CNY 25,71 | 825,93K |
| 2026-07-22 | CNY 26,11 | -1,47 % | CNY 26,50 | CNY 27,58 | CNY 26,11 | 1,37M |
| 2026-07-21 | CNY 26,50 | -9,28 % | CNY 29,01 | CNY 29,58 | CNY 25,51 | 3,08M |
| 2026-07-20 | CNY 29,21 | +0,27 % | CNY 28,95 | CNY 29,85 | CNY 28,20 | 1,83M |
| 2026-07-17 | CNY 29,13 | -5,05 % | CNY 30,89 | CNY 30,89 | CNY 28,09 | 2,46M |
| 2026-07-16 | CNY 30,68 | +1,22 % | CNY 30,04 | CNY 30,70 | CNY 29,63 | 1,92M |
| 2026-07-15 | CNY 30,31 | -0,75 % | CNY 30,01 | CNY 31,26 | CNY 29,66 | 2,84M |
| 2026-07-14 | CNY 30,54 | +9,07 % | CNY 27,90 | CNY 30,63 | CNY 27,52 | 3,47M |
| 2026-07-13 | CNY 28,00 | -4,76 % | CNY 29,00 | CNY 29,53 | CNY 27,98 | 1,54M |
| 2026-07-10 | CNY 29,40 | +7,30 % | CNY 27,59 | CNY 30,33 | CNY 27,01 | 2,54M |
| 2026-07-09 | CNY 27,40 | -0,36 % | CNY 27,41 | CNY 28,32 | CNY 26,91 | 1,00M |
| 2026-07-08 | CNY 27,50 | -6,59 % | CNY 29,50 | CNY 29,50 | CNY 27,22 | 1,83M |
| 2026-07-07 | CNY 29,44 | +2,61 % | CNY 28,72 | CNY 29,74 | CNY 28,00 | 1,84M |
| 2026-07-06 | CNY 28,69 | +0,53 % | CNY 28,54 | CNY 29,30 | CNY 28,37 | 981,95K |
| 2026-07-03 | CNY 28,54 | -0,90 % | CNY 28,80 | CNY 29,27 | CNY 28,15 | 947,36K |
| 2026-07-02 | CNY 28,80 | -2,41 % | CNY 29,58 | CNY 29,96 | CNY 28,77 | 1,26M |
| 2026-07-01 | CNY 29,51 | 0,00 % | CNY 29,31 | CNY 29,65 | CNY 28,37 | 1,63M |
| 2026-06-30 | CNY 29,51 | +2,64 % | CNY 28,29 | CNY 29,77 | CNY 27,81 | 2,33M |
| 2026-06-29 | CNY 28,75 | +8,78 % | CNY 26,10 | CNY 28,96 | CNY 25,56 | 2,74M |
| 2026-06-26 | CNY 26,43 | -2,22 % | CNY 27,18 | CNY 28,32 | CNY 26,36 | 1,96M |
| 2026-06-25 | CNY 27,03 | -1,53 % | CNY 27,20 | CNY 27,70 | CNY 26,18 | 2,69M |
| 2026-06-24 | CNY 27,45 | -8,47 % | CNY 29,90 | CNY 30,20 | CNY 27,17 | 3,82M |
| 2026-06-23 | CNY 29,99 | +11,49 % | CNY 26,75 | CNY 29,99 | CNY 26,53 | 5,01M |
| 2026-06-22 | CNY 26,90 | +11,90 % | CNY 24,29 | CNY 27,50 | CNY 23,90 | 3,37M |
| 2026-06-18 | CNY 24,04 | +0,46 % | CNY 23,87 | CNY 24,28 | CNY 23,56 | 578,26K |
| 2026-06-17 | CNY 23,93 | -2,96 % | CNY 24,40 | CNY 24,61 | CNY 23,80 | 552,65K |
| 2026-06-16 | CNY 24,66 | -1,00 % | CNY 24,97 | CNY 24,97 | CNY 24,35 | 721,80K |
| 2026-06-15 | CNY 24,91 | -0,68 % | CNY 25,18 | CNY 25,30 | CNY 24,75 | 664,11K |
| 2026-06-12 | CNY 25,08 | +4,63 % | CNY 24,19 | CNY 25,08 | CNY 23,82 | 971,19K |
| 2026-06-11 | CNY 23,97 | -0,95 % | CNY 23,85 | CNY 24,79 | CNY 23,63 | 611,87K |
| 2026-06-10 | CNY 24,20 | -1,02 % | CNY 24,18 | CNY 24,50 | CNY 23,80 | 732,06K |
| 2026-06-09 | CNY 24,45 | +2,05 % | CNY 24,05 | CNY 24,88 | CNY 23,70 | 917,14K |
| 2026-06-08 | CNY 23,96 | -2,40 % | CNY 24,30 | CNY 24,68 | CNY 23,51 | 850,22K |
| 2026-06-05 | CNY 24,55 | -0,12 % | CNY 24,57 | CNY 24,87 | CNY 23,92 | 820,39K |
| 2026-06-04 | CNY 24,58 | -3,38 % | CNY 25,19 | CNY 25,20 | CNY 24,30 | 803,86K |
| 2026-06-03 | CNY 25,44 | -1,05 % | CNY 25,58 | CNY 25,65 | CNY 25,02 | 784,61K |
| 2026-06-02 | CNY 25,71 | -1,64 % | CNY 26,30 | CNY 26,31 | CNY 25,55 | 740,79K |
| 2026-06-01 | CNY 26,14 | +0,58 % | CNY 25,85 | CNY 26,42 | CNY 25,73 | 664,73K |
| 2026-05-29 | CNY 25,99 | -2,29 % | CNY 26,60 | CNY 27,11 | CNY 25,81 | 759,23K |
| 2026-05-28 | CNY 26,60 | +1,06 % | CNY 26,20 | CNY 26,73 | CNY 26,02 | 832,66K |
| 2026-05-27 | CNY 26,32 | -2,66 % | CNY 27,07 | CNY 27,08 | CNY 26,11 | 1,08M |
| 2026-05-26 | CNY 27,04 | -3,01 % | CNY 27,68 | CNY 27,91 | CNY 26,75 | 1,01M |