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 30,38 | +0,93 % | CNY 30,37 | CNY 30,65 | CNY 29,81 | 556,02K |
| 2026-09-29 | CNY 30,10 | +0,94 % | CNY 29,60 | CNY 30,35 | CNY 29,53 | 410,63K |
| 2026-09-28 | CNY 29,82 | -0,30 % | CNY 30,33 | CNY 30,33 | CNY 29,72 | 349,04K |
| 2026-09-24 | CNY 29,91 | -1,61 % | CNY 30,24 | CNY 30,49 | CNY 29,71 |
| 406,29K |
| 2026-09-23 | CNY 30,40 | +1,00 % | CNY 30,40 | CNY 30,50 | CNY 29,88 | 432,78K |
| 2026-09-22 | CNY 30,10 | +0,80 % | CNY 29,63 | CNY 30,41 | CNY 29,63 | 546,77K |
| 2026-09-21 | CNY 29,86 | +3,43 % | CNY 28,87 | CNY 29,86 | CNY 28,85 | 508,70K |
| 2026-09-18 | CNY 28,87 | -0,17 % | CNY 28,84 | CNY 29,27 | CNY 28,84 | 484,38K |
| 2026-09-17 | CNY 28,92 | +0,24 % | CNY 28,70 | CNY 28,99 | CNY 28,56 | 217,99K |
| 2026-09-16 | CNY 28,85 | +0,14 % | CNY 28,74 | CNY 28,98 | CNY 28,45 | 281,63K |
| 2026-09-15 | CNY 28,81 | -1,03 % | CNY 29,33 | CNY 29,39 | CNY 28,81 | 197,54K |
| 2026-09-14 | CNY 29,11 | +0,73 % | CNY 28,78 | CNY 29,33 | CNY 28,78 | 238,37K |
| 2026-09-11 | CNY 28,90 | -2,33 % | CNY 29,58 | CNY 29,58 | CNY 28,63 | 505,30K |
| 2026-09-10 | CNY 29,59 | -1,82 % | CNY 29,96 | CNY 30,27 | CNY 29,56 | 323,30K |
| 2026-09-09 | CNY 30,14 | -1,54 % | CNY 30,60 | CNY 30,62 | CNY 30,03 | 314,71K |
| 2026-09-08 | CNY 30,61 | +1,39 % | CNY 30,30 | CNY 30,70 | CNY 30,04 | 320,75K |
| 2026-09-07 | CNY 30,19 | -0,03 % | CNY 30,36 | CNY 30,36 | CNY 29,92 | 290,91K |
| 2026-09-04 | CNY 30,20 | +0,33 % | CNY 30,28 | CNY 30,50 | CNY 30,02 | 443,12K |
| 2026-09-03 | CNY 30,10 | 0,00 % | CNY 30,23 | CNY 30,32 | CNY 29,91 | 340,09K |
| 2026-09-02 | CNY 30,10 | -0,03 % | CNY 30,09 | CNY 30,21 | CNY 29,80 | 506,39K |
| 2026-09-01 | CNY 30,11 | +0,53 % | CNY 30,08 | CNY 30,94 | CNY 29,94 | 598,13K |
| 2026-08-31 | CNY 29,95 | -1,22 % | CNY 30,25 | CNY 30,25 | CNY 29,60 | 547,02K |
| 2026-08-28 | CNY 30,32 | +0,33 % | CNY 30,17 | CNY 30,50 | CNY 30,17 | 378,32K |
| 2026-08-27 | CNY 30,22 | +0,07 % | CNY 30,04 | CNY 30,45 | CNY 29,87 | 345,06K |
| 2026-08-26 | CNY 30,20 | +0,77 % | CNY 29,98 | CNY 30,55 | CNY 29,45 | 608,30K |
| 2026-08-25 | CNY 29,97 | +1,77 % | CNY 29,89 | CNY 30,05 | CNY 29,11 | 801,00K |
| 2026-08-24 | CNY 29,45 | -6,21 % | CNY 30,55 | CNY 30,83 | CNY 29,26 | 1,50M |
| 2026-08-21 | CNY 31,40 | -3,92 % | CNY 32,34 | CNY 32,88 | CNY 31,40 | 964,14K |
| 2026-08-20 | CNY 32,68 | +5,01 % | CNY 31,50 | CNY 33,20 | CNY 31,50 | 1,55M |
| 2026-08-19 | CNY 31,12 | -2,60 % | CNY 31,89 | CNY 31,89 | CNY 31,00 | 656,06K |
| 2026-08-18 | CNY 31,95 | -1,48 % | CNY 32,40 | CNY 32,42 | CNY 31,80 | 590,58K |
| 2026-08-17 | CNY 32,43 | -0,92 % | CNY 32,55 | CNY 32,75 | CNY 31,70 | 948,41K |
| 2026-08-14 | CNY 32,73 | -0,88 % | CNY 32,84 | CNY 33,75 | CNY 32,56 | 1,15M |
| 2026-08-13 | CNY 33,02 | +1,26 % | CNY 32,50 | CNY 33,33 | CNY 32,11 | 1,38M |
| 2026-08-12 | CNY 32,61 | -0,15 % | CNY 32,51 | CNY 33,15 | CNY 32,50 | 735,74K |
| 2026-08-11 | CNY 32,66 | -0,37 % | CNY 32,82 | CNY 33,28 | CNY 32,40 | 821,64K |
| 2026-08-10 | CNY 32,78 | +1,64 % | CNY 32,24 | CNY 33,30 | CNY 32,18 | 1,36M |
| 2026-08-07 | CNY 32,25 | +3,73 % | CNY 30,80 | CNY 32,35 | CNY 30,66 | 1,30M |
| 2026-08-06 | CNY 31,09 | -1,96 % | CNY 31,61 | CNY 31,72 | CNY 30,77 | 711,60K |
| 2026-08-05 | CNY 31,71 | -0,75 % | CNY 31,84 | CNY 31,88 | CNY 31,29 | 881,30K |
| 2026-08-04 | CNY 31,95 | +0,19 % | CNY 31,79 | CNY 32,15 | CNY 31,71 | 504,80K |
| 2026-08-03 | CNY 31,89 | +0,50 % | CNY 31,61 | CNY 31,97 | CNY 31,56 | 506,19K |
| 2026-07-31 | CNY 31,73 | +0,92 % | CNY 30,61 | CNY 31,82 | CNY 30,61 | 814,27K |
| 2026-07-30 | CNY 31,44 | +1,91 % | CNY 31,08 | CNY 31,98 | CNY 30,81 | 840,50K |
| 2026-07-29 | CNY 30,85 | +1,88 % | CNY 30,49 | CNY 31,00 | CNY 30,31 | 647,18K |
| 2026-07-28 | CNY 30,28 | -0,46 % | CNY 30,38 | CNY 30,71 | CNY 30,03 | 695,60K |
| 2026-07-27 | CNY 30,42 | +2,91 % | CNY 29,92 | CNY 30,97 | CNY 29,08 | 1,01M |
| 2026-07-24 | CNY 29,56 | -6,37 % | CNY 31,33 | CNY 31,59 | CNY 29,56 | 943,28K |
| 2026-07-23 | CNY 31,57 | -1,65 % | CNY 31,50 | CNY 31,85 | CNY 31,30 | 632,29K |
| 2026-07-22 | CNY 32,10 | +1,87 % | CNY 31,55 | CNY 32,20 | CNY 31,20 | 746,37K |
| 2026-07-21 | CNY 31,51 | -3,64 % | CNY 32,75 | CNY 32,98 | CNY 31,35 | 1,12M |
| 2026-07-20 | CNY 32,70 | +2,25 % | CNY 32,50 | CNY 32,82 | CNY 31,66 | 850,02K |
| 2026-07-17 | CNY 31,98 | -3,96 % | CNY 33,27 | CNY 33,40 | CNY 31,86 | 1,25M |
| 2026-07-16 | CNY 33,30 | +1,68 % | CNY 32,16 | CNY 33,42 | CNY 32,16 | 1,30M |
| 2026-07-15 | CNY 32,75 | +1,77 % | CNY 32,00 | CNY 33,10 | CNY 31,82 | 1,70M |
| 2026-07-14 | CNY 32,18 | +3,64 % | CNY 31,10 | CNY 32,26 | CNY 30,60 | 1,30M |
| 2026-07-13 | CNY 31,05 | +0,29 % | CNY 30,80 | CNY 31,17 | CNY 30,40 | 831,20K |
| 2026-07-10 | CNY 30,96 | +1,21 % | CNY 30,50 | CNY 31,48 | CNY 29,60 | 1,19M |
| 2026-07-09 | CNY 30,59 | -4,50 % | CNY 31,54 | CNY 31,66 | CNY 30,32 | 1,44M |
| 2026-07-08 | CNY 32,03 | +6,17 % | CNY 30,02 | CNY 33,21 | CNY 30,02 | 1,90M |
| 2026-07-07 | CNY 30,17 | -4,71 % | CNY 31,53 | CNY 31,68 | CNY 30,16 | 587,46K |
| 2026-07-06 | CNY 31,66 | +2,00 % | CNY 30,80 | CNY 32,26 | CNY 30,80 | 1,09M |
| 2026-07-03 | CNY 31,04 | +1,27 % | CNY 30,65 | CNY 31,17 | CNY 30,51 | 679,48K |
| 2026-07-02 | CNY 30,65 | 0,00 % | CNY 31,30 | CNY 31,30 | CNY 30,25 | 731,29K |
| 2026-07-01 | CNY 30,65 | +6,17 % | CNY 28,33 | CNY 30,78 | CNY 28,33 | 1,08M |
| 2026-06-30 | CNY 28,87 | -2,99 % | CNY 29,53 | CNY 29,85 | CNY 28,61 | 684,50K |
| 2026-06-29 | CNY 29,76 | +4,02 % | CNY 28,23 | CNY 30,00 | CNY 27,60 | 913,14K |
| 2026-06-26 | CNY 28,61 | -3,57 % | CNY 28,97 | CNY 29,97 | CNY 28,61 | 530,18K |
| 2026-06-25 | CNY 29,67 | -1,43 % | CNY 30,08 | CNY 30,27 | CNY 28,80 | 745,25K |
| 2026-06-24 | CNY 30,10 | -3,56 % | CNY 31,90 | CNY 31,90 | CNY 30,07 | 756,00K |
| 2026-06-23 | CNY 31,21 | +2,33 % | CNY 30,22 | CNY 31,86 | CNY 30,11 | 845,96K |
| 2026-06-22 | CNY 30,50 | +1,16 % | CNY 30,12 | CNY 30,55 | CNY 29,20 | 874,19K |
| 2026-06-18 | CNY 30,15 | -0,17 % | CNY 30,38 | CNY 30,68 | CNY 29,81 | 560,03K |
| 2026-06-17 | CNY 30,20 | -2,80 % | CNY 30,33 | CNY 30,59 | CNY 29,91 | 438,53K |
| 2026-06-16 | CNY 31,07 | -1,37 % | CNY 31,42 | CNY 31,42 | CNY 30,82 | 700,50K |
| 2026-06-15 | CNY 31,50 | -0,28 % | CNY 31,79 | CNY 32,08 | CNY 31,35 | 681,14K |
| 2026-06-12 | CNY 31,59 | +2,30 % | CNY 30,85 | CNY 31,73 | CNY 30,52 | 1,03M |
| 2026-06-11 | CNY 30,88 | -2,28 % | CNY 30,89 | CNY 31,97 | CNY 30,31 | 832,34K |
| 2026-06-10 | CNY 31,60 | -0,16 % | CNY 32,17 | CNY 32,20 | CNY 31,06 | 524,12K |
| 2026-06-09 | CNY 31,65 | -0,72 % | CNY 32,33 | CNY 32,33 | CNY 31,48 | 438,11K |
| 2026-06-08 | CNY 31,88 | -3,04 % | CNY 32,10 | CNY 32,79 | CNY 31,39 | 614,74K |
| 2026-06-05 | CNY 32,88 | +2,08 % | CNY 32,34 | CNY 33,08 | CNY 32,34 | 516,38K |
| 2026-06-04 | CNY 32,21 | -3,45 % | CNY 33,45 | CNY 33,45 | CNY 32,03 | 634,39K |
| 2026-06-03 | CNY 33,36 | -2,66 % | CNY 33,90 | CNY 34,24 | CNY 33,23 | 558,52K |
| 2026-06-02 | CNY 34,27 | -1,52 % | CNY 34,87 | CNY 34,98 | CNY 34,09 | 435,47K |
| 2026-06-01 | CNY 34,80 | +0,99 % | CNY 34,32 | CNY 34,85 | CNY 33,77 | 556,54K |
| 2026-05-29 | CNY 34,46 | +3,08 % | CNY 33,36 | CNY 34,48 | CNY 33,36 | 855,78K |
| 2026-05-28 | CNY 33,43 | -0,83 % | CNY 33,65 | CNY 33,69 | CNY 32,83 | 457,62K |
| 2026-05-27 | CNY 33,71 | -1,29 % | CNY 34,02 | CNY 34,14 | CNY 33,30 | 568,85K |
| 2026-05-26 | CNY 34,15 | -0,76 % | CNY 34,20 | CNY 34,55 | CNY 33,76 | 579,12K |