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 29,19 | +0,07 % | CNY 29,30 | CNY 29,40 | CNY 28,91 | 4,87M |
| 2026-09-29 | CNY 29,17 | +1,28 % | CNY 28,84 | CNY 29,29 | CNY 28,73 | 5,28M |
| 2026-09-28 | CNY 28,80 | -4,95 % | CNY 30,01 | CNY 30,30 | CNY 28,45 | 10,87M |
| 2026-09-24 | CNY 30,30 | -1,62 % | CNY 30,76 | CNY 31,13 | CNY 30,27 |
| 6,80M |
| 2026-09-23 | CNY 30,80 | -1,63 % | CNY 31,17 | CNY 31,26 | CNY 30,80 | 5,17M |
| 2026-09-22 | CNY 31,31 | +0,06 % | CNY 31,58 | CNY 32,10 | CNY 31,14 | 8,54M |
| 2026-09-21 | CNY 31,29 | +0,19 % | CNY 31,60 | CNY 31,71 | CNY 31,08 | 7,49M |
| 2026-09-18 | CNY 31,23 | +3,38 % | CNY 30,40 | CNY 31,41 | CNY 30,40 | 9,93M |
| 2026-09-17 | CNY 30,21 | -2,23 % | CNY 30,50 | CNY 31,27 | CNY 30,01 | 6,92M |
| 2026-09-16 | CNY 30,90 | +3,62 % | CNY 29,99 | CNY 31,20 | CNY 29,64 | 9,56M |
| 2026-09-15 | CNY 29,82 | -0,96 % | CNY 30,11 | CNY 30,49 | CNY 29,81 | 5,79M |
| 2026-09-14 | CNY 30,11 | -2,90 % | CNY 30,48 | CNY 30,78 | CNY 30,01 | 9,32M |
| 2026-09-11 | CNY 31,01 | -4,96 % | CNY 32,65 | CNY 33,22 | CNY 30,40 | 18,53M |
| 2026-09-10 | CNY 32,63 | +6,25 % | CNY 30,60 | CNY 34,11 | CNY 30,27 | 19,32M |
| 2026-09-09 | CNY 30,71 | -1,06 % | CNY 30,98 | CNY 31,27 | CNY 30,61 | 5,78M |
| 2026-09-08 | CNY 31,04 | +1,14 % | CNY 30,70 | CNY 31,47 | CNY 30,56 | 6,51M |
| 2026-09-07 | CNY 30,69 | -1,92 % | CNY 31,19 | CNY 31,52 | CNY 30,56 | 7,87M |
| 2026-09-04 | CNY 31,29 | +0,38 % | CNY 31,31 | CNY 32,16 | CNY 31,11 | 7,44M |
| 2026-09-03 | CNY 31,17 | -1,86 % | CNY 31,86 | CNY 31,94 | CNY 31,00 | 5,68M |
| 2026-09-02 | CNY 31,76 | -0,59 % | CNY 31,75 | CNY 32,30 | CNY 31,38 | 7,16M |
| 2026-09-01 | CNY 31,95 | -1,27 % | CNY 32,00 | CNY 32,38 | CNY 31,45 | 7,71M |
| 2026-08-31 | CNY 32,36 | +1,51 % | CNY 31,49 | CNY 32,36 | CNY 30,96 | 12,38M |
| 2026-08-28 | CNY 31,88 | +0,89 % | CNY 31,80 | CNY 32,68 | CNY 31,31 | 6,92M |
| 2026-08-27 | CNY 31,60 | +3,27 % | CNY 30,50 | CNY 31,63 | CNY 30,36 | 7,97M |
| 2026-08-26 | CNY 30,60 | -1,19 % | CNY 29,90 | CNY 31,11 | CNY 29,75 | 10,40M |
| 2026-08-25 | CNY 30,97 | -0,10 % | CNY 30,85 | CNY 31,63 | CNY 30,63 | 8,91M |
| 2026-08-24 | CNY 31,00 | -5,49 % | CNY 32,50 | CNY 32,62 | CNY 30,83 | 9,34M |
| 2026-08-21 | CNY 32,80 | -0,73 % | CNY 32,84 | CNY 33,26 | CNY 32,50 | 5,61M |
| 2026-08-20 | CNY 33,04 | -2,82 % | CNY 34,00 | CNY 34,37 | CNY 32,92 | 9,34M |
| 2026-08-19 | CNY 34,00 | -6,23 % | CNY 37,92 | CNY 38,14 | CNY 34,00 | 17,89M |
| 2026-08-18 | CNY 36,26 | -0,68 % | CNY 36,44 | CNY 36,50 | CNY 35,40 | 8,89M |
| 2026-08-17 | CNY 36,51 | +1,98 % | CNY 36,00 | CNY 36,58 | CNY 35,20 | 7,54M |
| 2026-08-14 | CNY 35,80 | +0,14 % | CNY 35,72 | CNY 36,08 | CNY 35,16 | 7,33M |
| 2026-08-13 | CNY 35,75 | -1,38 % | CNY 36,42 | CNY 37,16 | CNY 35,72 | 8,38M |
| 2026-08-12 | CNY 36,25 | +1,29 % | CNY 35,77 | CNY 36,36 | CNY 35,55 | 7,30M |
| 2026-08-11 | CNY 35,79 | -2,96 % | CNY 35,48 | CNY 36,28 | CNY 34,80 | 9,93M |
| 2026-08-10 | CNY 36,88 | -0,35 % | CNY 37,02 | CNY 37,14 | CNY 35,67 | 10,46M |
| 2026-08-07 | CNY 37,01 | +0,68 % | CNY 36,99 | CNY 37,15 | CNY 35,60 | 11,07M |
| 2026-08-06 | CNY 36,76 | -0,70 % | CNY 36,51 | CNY 37,55 | CNY 36,18 | 12,48M |
| 2026-08-05 | CNY 37,02 | +1,79 % | CNY 36,43 | CNY 37,88 | CNY 36,40 | 17,27M |
| 2026-08-04 | CNY 36,37 | +4,12 % | CNY 35,15 | CNY 37,11 | CNY 34,88 | 17,19M |
| 2026-08-03 | CNY 34,93 | +4,21 % | CNY 33,60 | CNY 35,30 | CNY 33,11 | 13,63M |
| 2026-07-31 | CNY 33,52 | +1,88 % | CNY 33,60 | CNY 34,36 | CNY 33,30 | 15,38M |
| 2026-07-30 | CNY 32,90 | -0,96 % | CNY 33,00 | CNY 33,78 | CNY 32,32 | 9,18M |
| 2026-07-29 | CNY 33,22 | +1,71 % | CNY 32,77 | CNY 33,60 | CNY 31,86 | 11,22M |
| 2026-07-28 | CNY 32,66 | -1,92 % | CNY 32,91 | CNY 33,33 | CNY 32,41 | 8,56M |
| 2026-07-27 | CNY 33,30 | +2,94 % | CNY 32,03 | CNY 33,44 | CNY 32,03 | 8,48M |
| 2026-07-24 | CNY 32,35 | -4,32 % | CNY 33,49 | CNY 33,49 | CNY 32,35 | 8,91M |
| 2026-07-23 | CNY 33,81 | -0,27 % | CNY 33,80 | CNY 34,15 | CNY 33,39 | 11,05M |
| 2026-07-22 | CNY 33,90 | -1,97 % | CNY 34,39 | CNY 34,65 | CNY 33,43 | 14,79M |
| 2026-07-21 | CNY 34,58 | +0,73 % | CNY 33,99 | CNY 35,45 | CNY 32,94 | 19,37M |
| 2026-07-20 | CNY 34,33 | +7,01 % | CNY 32,96 | CNY 34,53 | CNY 30,85 | 19,30M |
| 2026-07-17 | CNY 32,08 | -5,92 % | CNY 33,96 | CNY 34,49 | CNY 31,96 | 17,95M |
| 2026-07-16 | CNY 34,10 | -0,61 % | CNY 34,30 | CNY 35,36 | CNY 33,70 | 13,11M |
| 2026-07-15 | CNY 34,31 | -1,07 % | CNY 34,18 | CNY 35,86 | CNY 34,04 | 14,63M |
| 2026-07-14 | CNY 34,68 | -7,27 % | CNY 37,50 | CNY 37,50 | CNY 33,90 | 23,36M |
| 2026-07-13 | CNY 37,40 | -10,85 % | CNY 42,00 | CNY 42,00 | CNY 37,19 | 28,67M |
| 2026-07-10 | CNY 41,95 | +9,59 % | CNY 38,00 | CNY 44,19 | CNY 37,61 | 33,13M |
| 2026-07-09 | CNY 38,28 | +4,25 % | CNY 36,72 | CNY 38,38 | CNY 35,82 | 14,34M |
| 2026-07-08 | CNY 36,72 | +0,33 % | CNY 36,59 | CNY 37,48 | CNY 36,38 | 12,77M |
| 2026-07-07 | CNY 36,60 | -4,94 % | CNY 38,75 | CNY 39,19 | CNY 36,51 | 14,74M |
| 2026-07-06 | CNY 38,50 | -7,94 % | CNY 42,51 | CNY 42,58 | CNY 38,46 | 16,75M |
| 2026-07-03 | CNY 41,82 | +4,92 % | CNY 40,08 | CNY 42,24 | CNY 39,80 | 16,29M |
| 2026-07-02 | CNY 39,86 | -3,25 % | CNY 41,50 | CNY 41,60 | CNY 39,70 | 13,69M |
| 2026-07-01 | CNY 41,20 | -0,65 % | CNY 41,48 | CNY 42,05 | CNY 40,88 | 11,85M |
| 2026-06-30 | CNY 41,47 | +4,88 % | CNY 39,66 | CNY 41,80 | CNY 39,54 | 14,40M |
| 2026-06-29 | CNY 39,54 | -1,52 % | CNY 39,90 | CNY 40,46 | CNY 39,18 | 12,83M |
| 2026-06-26 | CNY 40,15 | -2,31 % | CNY 40,68 | CNY 41,29 | CNY 38,89 | 20,09M |
| 2026-06-25 | CNY 41,10 | -3,02 % | CNY 42,00 | CNY 42,35 | CNY 40,56 | 12,52M |
| 2026-06-24 | CNY 42,38 | +1,15 % | CNY 42,08 | CNY 42,76 | CNY 40,62 | 12,40M |
| 2026-06-23 | CNY 41,90 | -2,96 % | CNY 42,56 | CNY 42,99 | CNY 41,64 | 11,22M |
| 2026-06-22 | CNY 43,18 | -4,57 % | CNY 45,35 | CNY 45,35 | CNY 41,88 | 19,08M |
| 2026-06-18 | CNY 45,25 | +1,48 % | CNY 44,20 | CNY 45,92 | CNY 43,70 | 14,08M |
| 2026-06-17 | CNY 44,59 | +1,87 % | CNY 43,22 | CNY 45,47 | CNY 43,22 | 12,84M |
| 2026-06-16 | CNY 43,77 | -0,52 % | CNY 44,44 | CNY 44,82 | CNY 43,14 | 13,06M |
| 2026-06-15 | CNY 44,00 | -2,68 % | CNY 45,00 | CNY 45,02 | CNY 42,96 | 18,18M |
| 2026-06-12 | CNY 45,21 | +1,87 % | CNY 45,00 | CNY 46,11 | CNY 44,44 | 15,66M |
| 2026-06-11 | CNY 44,38 | -1,11 % | CNY 44,53 | CNY 44,95 | CNY 43,44 | 10,61M |
| 2026-06-10 | CNY 44,88 | -1,15 % | CNY 45,00 | CNY 46,38 | CNY 44,31 | 10,67M |
| 2026-06-09 | CNY 45,40 | +3,18 % | CNY 44,40 | CNY 45,75 | CNY 43,58 | 11,43M |
| 2026-06-08 | CNY 44,00 | -4,14 % | CNY 44,00 | CNY 46,25 | CNY 43,26 | 12,71M |
| 2026-06-05 | CNY 45,90 | +2,34 % | CNY 44,86 | CNY 46,99 | CNY 43,91 | 15,71M |
| 2026-06-04 | CNY 44,85 | -2,54 % | CNY 45,58 | CNY 45,90 | CNY 44,50 | 10,62M |
| 2026-06-03 | CNY 46,02 | +0,46 % | CNY 45,61 | CNY 47,62 | CNY 45,15 | 13,03M |
| 2026-06-02 | CNY 45,81 | -2,28 % | CNY 47,43 | CNY 47,49 | CNY 45,22 | 11,13M |
| 2026-06-01 | CNY 46,88 | -3,68 % | CNY 48,19 | CNY 48,28 | CNY 46,72 | 12,57M |
| 2026-05-29 | CNY 48,67 | -3,87 % | CNY 50,65 | CNY 50,85 | CNY 47,30 | 14,57M |
| 2026-05-28 | CNY 50,63 | -0,82 % | CNY 51,30 | CNY 51,30 | CNY 49,67 | 11,59M |
| 2026-05-27 | CNY 51,05 | -3,44 % | CNY 52,88 | CNY 53,38 | CNY 50,56 | 11,78M |
| 2026-05-26 | CNY 52,87 | -2,99 % | CNY 54,10 | CNY 54,10 | CNY 52,02 | 11,38M |