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 30,47 | +0,99 % | CNY 30,18 | CNY 30,56 | CNY 29,92 | 827,75K |
| 2026-09-29 | CNY 30,17 | +1,24 % | CNY 29,60 | CNY 30,34 | CNY 29,60 | 724,60K |
| 2026-09-28 | CNY 29,80 | -2,30 % | CNY 30,93 | CNY 30,93 | CNY 29,45 | 1,31M |
| 2026-09-24 | CNY 30,50 | -1,29 % | CNY 31,01 | CNY 31,04 | CNY 30,43 | 1,03M |
| 2026-09-23 | CNY 30,90 | +1,18 % | CNY 30,46 | CNY 31,20 | CNY 30,46 | 913,77K |
| 2026-09-22 | CNY 30,54 | +0,86 % | CNY 30,60 | CNY 30,95 | CNY 30,32 | 963,42K |
| 2026-09-21 | CNY 30,28 | +0,40 % | CNY 30,60 | CNY 30,60 | CNY 29,98 | 1,15M |
| 2026-09-18 | CNY 30,16 | +2,24 % | CNY 29,56 | CNY 30,29 | CNY 29,56 | 988,20K |
| 2026-09-17 | CNY 29,50 | -0,71 % | CNY 29,50 | CNY 29,79 | CNY 29,08 | 795,05K |
| 2026-09-16 | CNY 29,71 | +2,06 % | CNY 29,15 | CNY 29,77 | CNY 28,68 | 1,02M |
| 2026-09-15 | CNY 29,11 | -0,72 % | CNY 29,28 | CNY 29,75 | CNY 29,08 | 912,38K |
| 2026-09-14 | CNY 29,32 | -0,07 % | CNY 29,34 | CNY 29,75 | CNY 29,02 | 884,67K |
| 2026-09-11 | CNY 29,34 | -3,10 % | CNY 30,01 | CNY 30,18 | CNY 29,04 | 1,41M |
| 2026-09-10 | CNY 30,28 | -0,95 % | CNY 30,41 | CNY 30,70 | CNY 29,90 | 1,05M |
| 2026-09-09 | CNY 30,57 | -2,18 % | CNY 31,16 | CNY 31,36 | CNY 30,56 | 980,93K |
| 2026-09-08 | CNY 31,25 | -0,73 % | CNY 31,51 | CNY 31,52 | CNY 31,20 | 634,78K |
| 2026-09-07 | CNY 31,48 | +2,04 % | CNY 31,22 | CNY 31,58 | CNY 30,76 | 1,12M |
| 2026-09-04 | CNY 30,85 | +0,49 % | CNY 30,84 | CNY 31,56 | CNY 30,69 | 1,10M |
| 2026-09-03 | CNY 30,70 | +0,52 % | CNY 30,64 | CNY 31,08 | CNY 30,50 | 885,17K |
| 2026-09-02 | CNY 30,54 | -1,58 % | CNY 30,83 | CNY 30,98 | CNY 30,36 | 904,53K |
| 2026-09-01 | CNY 31,03 | +0,71 % | CNY 30,78 | CNY 31,24 | CNY 30,59 | 1,52M |
| 2026-08-31 | CNY 30,81 | -5,00 % | CNY 32,24 | CNY 32,25 | CNY 30,30 | 2,93M |
| 2026-08-28 | CNY 32,43 | +1,73 % | CNY 31,66 | CNY 32,68 | CNY 31,60 | 1,35M |
| 2026-08-27 | CNY 31,88 | -1,73 % | CNY 32,44 | CNY 32,44 | CNY 31,25 | 1,23M |
| 2026-08-26 | CNY 32,44 | +1,12 % | CNY 32,17 | CNY 32,85 | CNY 32,04 | 1,12M |
| 2026-08-25 | CNY 32,08 | +1,26 % | CNY 31,87 | CNY 32,18 | CNY 31,11 | 1,06M |
| 2026-08-24 | CNY 31,68 | -2,16 % | CNY 32,58 | CNY 32,97 | CNY 31,44 | 1,31M |
| 2026-08-21 | CNY 32,38 | +0,87 % | CNY 32,07 | CNY 32,50 | CNY 31,68 | 796,12K |
| 2026-08-20 | CNY 32,10 | +2,52 % | CNY 31,62 | CNY 32,20 | CNY 31,23 | 1,04M |
| 2026-08-19 | CNY 31,31 | -4,37 % | CNY 32,41 | CNY 32,50 | CNY 31,20 | 1,42M |
| 2026-08-18 | CNY 32,74 | -0,73 % | CNY 33,20 | CNY 33,30 | CNY 32,13 | 1,04M |
| 2026-08-17 | CNY 32,98 | +2,07 % | CNY 32,50 | CNY 33,08 | CNY 32,26 | 1,27M |
| 2026-08-14 | CNY 32,31 | -1,28 % | CNY 32,70 | CNY 33,27 | CNY 32,17 | 974,16K |
| 2026-08-13 | CNY 32,73 | -2,27 % | CNY 33,48 | CNY 33,71 | CNY 32,70 | 1,37M |
| 2026-08-12 | CNY 33,49 | +2,01 % | CNY 32,75 | CNY 33,77 | CNY 32,69 | 1,50M |
| 2026-08-11 | CNY 32,83 | -0,58 % | CNY 33,00 | CNY 33,25 | CNY 32,44 | 1,17M |
| 2026-08-10 | CNY 33,02 | +1,35 % | CNY 32,63 | CNY 33,11 | CNY 32,45 | 1,64M |
| 2026-08-07 | CNY 32,58 | +1,40 % | CNY 32,30 | CNY 32,58 | CNY 31,71 | 1,78M |
| 2026-08-06 | CNY 32,13 | -1,44 % | CNY 32,62 | CNY 32,72 | CNY 31,80 | 1,61M |
| 2026-08-05 | CNY 32,60 | 0,00 % | CNY 32,42 | CNY 32,87 | CNY 32,31 | 1,57M |
| 2026-08-04 | CNY 32,60 | -0,64 % | CNY 32,90 | CNY 33,07 | CNY 32,50 | 1,54M |
| 2026-08-03 | CNY 32,81 | +2,34 % | CNY 31,99 | CNY 32,98 | CNY 31,99 | 1,81M |
| 2026-07-31 | CNY 32,06 | +1,20 % | CNY 31,70 | CNY 32,47 | CNY 31,70 | 1,49M |
| 2026-07-30 | CNY 31,68 | +1,25 % | CNY 31,22 | CNY 32,34 | CNY 31,00 | 1,90M |
| 2026-07-29 | CNY 31,29 | +2,83 % | CNY 30,43 | CNY 31,53 | CNY 30,30 | 1,84M |
| 2026-07-28 | CNY 30,43 | -0,39 % | CNY 30,16 | CNY 30,86 | CNY 30,13 | 1,14M |
| 2026-07-27 | CNY 30,55 | +2,62 % | CNY 29,47 | CNY 30,58 | CNY 29,47 | 1,56M |
| 2026-07-24 | CNY 29,77 | -3,28 % | CNY 30,58 | CNY 30,96 | CNY 29,62 | 1,58M |
| 2026-07-23 | CNY 30,78 | +4,02 % | CNY 29,37 | CNY 30,97 | CNY 29,37 | 1,97M |
| 2026-07-22 | CNY 29,59 | -0,40 % | CNY 29,70 | CNY 30,46 | CNY 29,30 | 1,54M |
| 2026-07-21 | CNY 29,71 | +0,51 % | CNY 29,44 | CNY 29,93 | CNY 28,88 | 1,88M |
| 2026-07-20 | CNY 29,56 | -1,43 % | CNY 29,99 | CNY 30,60 | CNY 29,01 | 1,98M |
| 2026-07-17 | CNY 29,99 | -3,38 % | CNY 30,85 | CNY 31,34 | CNY 29,73 | 1,73M |
| 2026-07-16 | CNY 31,04 | +1,01 % | CNY 31,42 | CNY 31,56 | CNY 30,31 | 1,37M |
| 2026-07-15 | CNY 30,73 | +0,75 % | CNY 30,10 | CNY 31,47 | CNY 30,10 | 1,39M |
| 2026-07-14 | CNY 30,50 | +0,66 % | CNY 30,86 | CNY 30,86 | CNY 29,93 | 1,68M |
| 2026-07-13 | CNY 30,30 | -5,31 % | CNY 32,01 | CNY 32,20 | CNY 30,30 | 2,01M |
| 2026-07-10 | CNY 32,00 | +1,88 % | CNY 31,69 | CNY 32,93 | CNY 31,12 | 2,12M |
| 2026-07-09 | CNY 31,41 | -1,23 % | CNY 31,84 | CNY 31,98 | CNY 30,53 | 2,28M |
| 2026-07-08 | CNY 31,80 | -1,52 % | CNY 32,29 | CNY 32,38 | CNY 31,42 | 1,55M |
| 2026-07-07 | CNY 32,29 | -3,06 % | CNY 33,14 | CNY 33,37 | CNY 32,26 | 1,56M |
| 2026-07-06 | CNY 33,31 | -2,69 % | CNY 34,26 | CNY 34,90 | CNY 33,31 | 1,66M |
| 2026-07-03 | CNY 34,23 | +0,23 % | CNY 34,15 | CNY 34,77 | CNY 33,92 | 1,61M |
| 2026-07-02 | CNY 34,15 | -2,76 % | CNY 34,88 | CNY 35,50 | CNY 34,12 | 1,95M |
| 2026-07-01 | CNY 35,12 | +0,98 % | CNY 35,00 | CNY 35,72 | CNY 33,53 | 2,71M |
| 2026-06-30 | CNY 34,78 | +1,93 % | CNY 33,78 | CNY 34,97 | CNY 33,77 | 2,02M |
| 2026-06-29 | CNY 34,12 | +2,49 % | CNY 32,62 | CNY 34,40 | CNY 32,62 | 2,54M |
| 2026-06-26 | CNY 33,29 | -3,59 % | CNY 34,34 | CNY 35,22 | CNY 33,29 | 2,48M |
| 2026-06-25 | CNY 34,53 | -1,74 % | CNY 34,78 | CNY 35,29 | CNY 33,98 | 2,13M |
| 2026-06-24 | CNY 35,14 | -2,52 % | CNY 36,00 | CNY 36,08 | CNY 34,90 | 2,25M |
| 2026-06-23 | CNY 36,05 | -2,57 % | CNY 36,80 | CNY 37,40 | CNY 35,91 | 2,23M |
| 2026-06-22 | CNY 37,00 | +1,51 % | CNY 36,45 | CNY 37,00 | CNY 35,23 | 2,37M |
| 2026-06-18 | CNY 36,45 | -0,41 % | CNY 36,33 | CNY 36,96 | CNY 36,00 | 1,61M |
| 2026-06-17 | CNY 36,60 | -2,01 % | CNY 37,25 | CNY 37,40 | CNY 36,17 | 1,97M |
| 2026-06-16 | CNY 37,35 | +2,81 % | CNY 36,19 | CNY 37,93 | CNY 36,02 | 2,63M |
| 2026-06-15 | CNY 36,33 | -0,57 % | CNY 36,75 | CNY 37,30 | CNY 36,23 | 2,08M |
| 2026-06-12 | CNY 36,54 | +1,16 % | CNY 36,50 | CNY 37,53 | CNY 36,31 | 2,62M |
| 2026-06-11 | CNY 36,12 | -2,77 % | CNY 36,51 | CNY 37,16 | CNY 35,80 | 1,84M |
| 2026-06-10 | CNY 37,15 | -0,75 % | CNY 37,35 | CNY 37,35 | CNY 35,50 | 2,49M |
| 2026-06-09 | CNY 37,43 | +1,52 % | CNY 37,50 | CNY 37,70 | CNY 36,45 | 1,70M |
| 2026-06-08 | CNY 36,87 | -4,68 % | CNY 38,00 | CNY 38,50 | CNY 36,27 | 2,65M |
| 2026-06-05 | CNY 38,68 | +0,03 % | CNY 38,89 | CNY 39,45 | CNY 37,25 | 2,65M |
| 2026-06-04 | CNY 38,67 | -1,53 % | CNY 39,27 | CNY 39,27 | CNY 38,40 | 2,04M |
| 2026-06-03 | CNY 39,27 | -2,07 % | CNY 40,09 | CNY 40,43 | CNY 38,91 | 2,09M |
| 2026-06-02 | CNY 40,10 | -3,51 % | CNY 41,59 | CNY 41,99 | CNY 39,56 | 2,37M |
| 2026-06-01 | CNY 41,56 | +1,00 % | CNY 41,31 | CNY 42,46 | CNY 41,25 | 2,15M |
| 2026-05-29 | CNY 41,15 | -6,26 % | CNY 43,11 | CNY 43,88 | CNY 41,03 | 3,38M |
| 2026-05-28 | CNY 43,90 | +0,05 % | CNY 43,88 | CNY 44,20 | CNY 42,73 | 2,31M |
| 2026-05-27 | CNY 43,88 | -0,20 % | CNY 44,30 | CNY 45,85 | CNY 43,43 | 2,99M |
| 2026-05-26 | CNY 43,97 | -3,57 % | CNY 45,38 | CNY 45,47 | CNY 43,54 | 3,23M |