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