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