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 28,54 | -0,17 % | CNY 28,51 | CNY 28,97 | CNY 28,20 | 1,11M |
| 2026-09-29 | CNY 28,59 | +2,40 % | CNY 28,05 | CNY 28,79 | CNY 27,69 | 1,20M |
| 2026-09-28 | CNY 27,92 | -4,35 % | CNY 29,19 | CNY 29,27 | CNY 27,73 | 1,44M |
| 2026-09-24 | CNY 29,19 | -0,68 % | CNY 29,21 | CNY 30,09 | CNY 29,08 | 1,84M |
| 2026-09-23 | CNY 29,39 | -0,44 % | CNY 29,69 | CNY 29,69 | CNY 29,23 | 859,11K |
| 2026-09-22 | CNY 29,52 | +0,41 % | CNY 29,70 | CNY 29,98 | CNY 29,26 | 1,37M |
| 2026-09-21 | CNY 29,40 | +0,68 % | CNY 29,55 | CNY 29,95 | CNY 29,22 | 1,64M |
| 2026-09-18 | CNY 29,20 | +2,03 % | CNY 28,99 | CNY 29,56 | CNY 28,57 | 1,58M |
| 2026-09-17 | CNY 28,62 | -0,56 % | CNY 28,78 | CNY 29,05 | CNY 28,35 | 1,52M |
| 2026-09-16 | CNY 28,78 | -1,37 % | CNY 29,16 | CNY 29,28 | CNY 28,61 | 1,09M |
| 2026-09-15 | CNY 29,18 | -2,08 % | CNY 29,81 | CNY 29,97 | CNY 28,90 | 1,37M |
| 2026-09-14 | CNY 29,80 | -1,88 % | CNY 30,18 | CNY 30,59 | CNY 29,47 | 1,32M |
| 2026-09-11 | CNY 30,37 | -2,97 % | CNY 31,10 | CNY 31,30 | CNY 29,88 | 1,40M |
| 2026-09-10 | CNY 31,30 | -2,19 % | CNY 31,68 | CNY 31,95 | CNY 31,21 | 1,20M |
| 2026-09-09 | CNY 32,00 | -1,45 % | CNY 32,24 | CNY 32,70 | CNY 31,57 | 1,29M |
| 2026-09-08 | CNY 32,47 | -0,52 % | CNY 32,33 | CNY 32,98 | CNY 32,21 | 1,22M |
| 2026-09-07 | CNY 32,64 | -2,36 % | CNY 33,62 | CNY 33,62 | CNY 32,20 | 2,54M |
| 2026-09-04 | CNY 33,43 | +1,30 % | CNY 34,00 | CNY 34,39 | CNY 32,90 | 2,77M |
| 2026-09-03 | CNY 33,00 | -2,37 % | CNY 33,82 | CNY 33,99 | CNY 32,75 | 1,79M |
| 2026-09-02 | CNY 33,80 | -2,87 % | CNY 34,81 | CNY 34,95 | CNY 33,70 | 2,41M |
| 2026-09-01 | CNY 34,80 | +4,85 % | CNY 33,17 | CNY 36,01 | CNY 33,10 | 4,14M |
| 2026-08-31 | CNY 33,19 | +0,70 % | CNY 32,71 | CNY 33,60 | CNY 32,00 | 2,18M |
| 2026-08-28 | CNY 32,96 | +1,26 % | CNY 32,20 | CNY 33,96 | CNY 32,20 | 2,20M |
| 2026-08-27 | CNY 32,55 | -1,66 % | CNY 33,18 | CNY 33,22 | CNY 31,90 | 2,48M |
| 2026-08-26 | CNY 33,10 | -0,78 % | CNY 33,48 | CNY 33,66 | CNY 32,50 | 2,45M |
| 2026-08-25 | CNY 33,36 | +5,94 % | CNY 31,55 | CNY 33,77 | CNY 30,81 | 3,59M |
| 2026-08-24 | CNY 31,49 | -2,60 % | CNY 32,75 | CNY 33,20 | CNY 30,90 | 2,83M |
| 2026-08-21 | CNY 32,33 | +0,78 % | CNY 31,57 | CNY 33,20 | CNY 30,78 | 2,63M |
| 2026-08-20 | CNY 32,08 | +4,33 % | CNY 30,98 | CNY 33,25 | CNY 30,51 | 3,11M |
| 2026-08-19 | CNY 30,75 | -7,49 % | CNY 32,70 | CNY 32,73 | CNY 30,74 | 3,31M |
| 2026-08-18 | CNY 33,24 | -8,13 % | CNY 35,89 | CNY 36,37 | CNY 33,06 | 6,22M |
| 2026-08-17 | CNY 36,18 | +11,56 % | CNY 32,45 | CNY 37,41 | CNY 32,24 | 6,69M |
| 2026-08-14 | CNY 32,43 | +2,40 % | CNY 31,97 | CNY 32,59 | CNY 31,68 | 2,01M |
| 2026-08-13 | CNY 31,67 | -2,34 % | CNY 32,28 | CNY 33,15 | CNY 31,61 | 1,88M |
| 2026-08-12 | CNY 32,43 | +1,31 % | CNY 32,68 | CNY 33,39 | CNY 31,62 | 1,93M |
| 2026-08-11 | CNY 32,01 | -0,74 % | CNY 32,14 | CNY 32,18 | CNY 31,40 | 953,15K |
| 2026-08-10 | CNY 32,25 | +1,80 % | CNY 32,11 | CNY 32,38 | CNY 31,13 | 1,58M |
| 2026-08-07 | CNY 31,68 | +0,86 % | CNY 31,39 | CNY 31,71 | CNY 30,63 | 1,57M |
| 2026-08-06 | CNY 31,41 | -0,66 % | CNY 31,32 | CNY 31,90 | CNY 30,87 | 1,58M |
| 2026-08-05 | CNY 31,62 | +1,15 % | CNY 31,73 | CNY 32,24 | CNY 31,29 | 1,65M |
| 2026-08-04 | CNY 31,26 | +1,66 % | CNY 30,92 | CNY 31,42 | CNY 30,50 | 1,40M |
| 2026-08-03 | CNY 30,75 | +1,75 % | CNY 30,08 | CNY 31,09 | CNY 30,04 | 1,61M |
| 2026-07-31 | CNY 30,22 | +2,72 % | CNY 29,28 | CNY 30,89 | CNY 29,28 | 2,00M |
| 2026-07-30 | CNY 29,42 | -1,47 % | CNY 30,88 | CNY 31,62 | CNY 29,05 | 2,59M |
| 2026-07-29 | CNY 29,86 | +2,16 % | CNY 29,00 | CNY 30,19 | CNY 28,90 | 1,95M |
| 2026-07-28 | CNY 29,23 | +0,14 % | CNY 29,15 | CNY 29,85 | CNY 28,51 | 1,29M |
| 2026-07-27 | CNY 29,19 | +3,99 % | CNY 28,26 | CNY 29,38 | CNY 27,72 | 1,34M |
| 2026-07-24 | CNY 28,07 | -3,87 % | CNY 29,40 | CNY 29,50 | CNY 28,02 | 1,10M |
| 2026-07-23 | CNY 29,20 | +3,51 % | CNY 29,34 | CNY 29,34 | CNY 27,89 | 1,63M |
| 2026-07-22 | CNY 28,21 | -2,32 % | CNY 28,16 | CNY 28,92 | CNY 28,00 | 1,47M |
| 2026-07-21 | CNY 28,88 | +2,92 % | CNY 28,10 | CNY 29,50 | CNY 26,66 | 2,51M |
| 2026-07-20 | CNY 28,06 | -3,34 % | CNY 28,68 | CNY 30,40 | CNY 27,53 | 2,19M |
| 2026-07-17 | CNY 29,03 | -6,69 % | CNY 30,89 | CNY 31,51 | CNY 28,72 | 2,17M |
| 2026-07-16 | CNY 31,11 | +0,16 % | CNY 30,63 | CNY 31,65 | CNY 30,42 | 1,37M |
| 2026-07-15 | CNY 31,06 | -0,35 % | CNY 31,04 | CNY 32,00 | CNY 30,70 | 1,36M |
| 2026-07-14 | CNY 31,17 | +1,66 % | CNY 30,87 | CNY 31,17 | CNY 29,70 | 1,58M |
| 2026-07-13 | CNY 30,66 | -6,41 % | CNY 32,16 | CNY 32,69 | CNY 30,45 | 2,22M |
| 2026-07-10 | CNY 32,76 | +0,49 % | CNY 32,29 | CNY 33,90 | CNY 31,97 | 2,07M |
| 2026-07-09 | CNY 32,60 | -0,18 % | CNY 32,28 | CNY 32,75 | CNY 31,25 | 1,90M |
| 2026-07-08 | CNY 32,66 | -2,33 % | CNY 33,18 | CNY 33,63 | CNY 32,33 | 1,39M |
| 2026-07-07 | CNY 33,44 | -3,91 % | CNY 35,00 | CNY 35,69 | CNY 33,29 | 2,06M |
| 2026-07-06 | CNY 34,80 | -5,20 % | CNY 36,96 | CNY 36,98 | CNY 34,71 | 2,05M |
| 2026-07-03 | CNY 36,71 | +4,20 % | CNY 36,00 | CNY 37,42 | CNY 34,89 | 3,01M |
| 2026-07-02 | CNY 35,23 | -1,09 % | CNY 35,45 | CNY 36,66 | CNY 35,05 | 2,00M |
| 2026-07-01 | CNY 35,62 | -2,54 % | CNY 37,33 | CNY 37,33 | CNY 35,35 | 2,57M |
| 2026-06-30 | CNY 36,55 | +11,09 % | CNY 32,60 | CNY 37,28 | CNY 32,58 | 3,54M |
| 2026-06-29 | CNY 32,90 | +0,55 % | CNY 32,80 | CNY 33,21 | CNY 32,15 | 2,16M |
| 2026-06-26 | CNY 32,72 | -2,79 % | CNY 33,38 | CNY 34,05 | CNY 32,50 | 2,27M |
| 2026-06-25 | CNY 33,66 | -2,72 % | CNY 35,00 | CNY 35,00 | CNY 32,73 | 2,23M |
| 2026-06-24 | CNY 34,60 | -4,02 % | CNY 35,82 | CNY 35,85 | CNY 34,19 | 2,25M |
| 2026-06-23 | CNY 36,05 | +0,75 % | CNY 36,30 | CNY 36,70 | CNY 35,41 | 2,08M |
| 2026-06-22 | CNY 35,78 | -2,53 % | CNY 37,68 | CNY 37,68 | CNY 34,35 | 2,44M |
| 2026-06-18 | CNY 36,71 | -0,30 % | CNY 37,68 | CNY 38,12 | CNY 36,01 | 2,06M |
| 2026-06-17 | CNY 36,82 | -2,54 % | CNY 37,29 | CNY 37,83 | CNY 36,38 | 2,35M |
| 2026-06-16 | CNY 37,78 | +1,42 % | CNY 36,88 | CNY 38,38 | CNY 36,37 | 1,57M |
| 2026-06-15 | CNY 37,25 | +1,50 % | CNY 36,96 | CNY 37,49 | CNY 36,36 | 1,37M |
| 2026-06-12 | CNY 36,70 | +4,00 % | CNY 36,03 | CNY 37,66 | CNY 35,87 | 2,27M |
| 2026-06-11 | CNY 35,29 | -2,14 % | CNY 36,00 | CNY 36,28 | CNY 34,66 | 1,90M |
| 2026-06-10 | CNY 36,06 | -2,33 % | CNY 37,11 | CNY 37,11 | CNY 34,88 | 1,95M |
| 2026-06-09 | CNY 36,92 | +0,93 % | CNY 37,03 | CNY 37,20 | CNY 36,43 | 1,61M |
| 2026-06-08 | CNY 36,58 | -6,21 % | CNY 37,59 | CNY 38,58 | CNY 36,24 | 2,07M |
| 2026-06-05 | CNY 39,00 | +0,75 % | CNY 38,45 | CNY 39,88 | CNY 37,31 | 2,07M |
| 2026-06-04 | CNY 38,71 | -0,39 % | CNY 38,93 | CNY 39,19 | CNY 38,07 | 1,20M |
| 2026-06-03 | CNY 38,86 | -1,04 % | CNY 39,26 | CNY 39,81 | CNY 38,39 | 1,49M |
| 2026-06-02 | CNY 39,27 | -2,29 % | CNY 40,12 | CNY 40,32 | CNY 38,60 | 1,38M |
| 2026-06-01 | CNY 40,19 | +0,85 % | CNY 39,94 | CNY 41,82 | CNY 39,40 | 2,32M |
| 2026-05-29 | CNY 39,85 | -5,79 % | CNY 42,50 | CNY 42,87 | CNY 39,00 | 2,44M |
| 2026-05-28 | CNY 42,30 | +0,71 % | CNY 41,40 | CNY 43,01 | CNY 41,40 | 1,84M |
| 2026-05-27 | CNY 42,00 | -4,55 % | CNY 43,50 | CNY 44,35 | CNY 41,70 | 2,92M |
| 2026-05-26 | CNY 44,00 | -3,95 % | CNY 45,74 | CNY 45,80 | CNY 43,18 | 3,09M |