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