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 29,39 | -3,00 % | CNY 30,00 | CNY 30,88 | CNY 29,33 | 985,04K |
| 2026-09-29 | CNY 30,30 | -0,82 % | CNY 30,00 | CNY 30,72 | CNY 29,83 | 777,58K |
| 2026-09-28 | CNY 30,55 | -4,11 % | CNY 31,86 | CNY 32,44 | CNY 30,22 | 1,39M |
| 2026-09-24 | CNY 31,86 | -0,28 % | CNY 31,95 | CNY 32,56 | CNY 31,68 | 988,66K |
| 2026-09-23 | CNY 31,95 | -0,50 % | CNY 32,14 | CNY 32,44 | CNY 31,79 | 1,13M |
| 2026-09-22 | CNY 32,11 | -0,25 % | CNY 32,20 | CNY 32,92 | CNY 31,92 | 1,45M |
| 2026-09-21 | CNY 32,19 | +1,16 % | CNY 32,10 | CNY 32,58 | CNY 31,50 | 1,43M |
| 2026-09-18 | CNY 31,82 | +4,09 % | CNY 30,56 | CNY 32,30 | CNY 30,55 | 2,75M |
| 2026-09-17 | CNY 30,57 | -0,59 % | CNY 30,90 | CNY 31,77 | CNY 30,30 | 1,13M |
| 2026-09-16 | CNY 30,75 | +5,20 % | CNY 29,23 | CNY 30,90 | CNY 28,94 | 1,70M |
| 2026-09-15 | CNY 29,23 | -1,45 % | CNY 29,82 | CNY 29,82 | CNY 28,74 | 1,35M |
| 2026-09-14 | CNY 29,66 | +3,96 % | CNY 28,15 | CNY 30,44 | CNY 27,78 | 1,85M |
| 2026-09-11 | CNY 28,53 | +0,42 % | CNY 28,37 | CNY 28,72 | CNY 27,37 | 972,65K |
| 2026-09-10 | CNY 28,41 | -1,90 % | CNY 28,64 | CNY 28,95 | CNY 28,12 | 751,31K |
| 2026-09-09 | CNY 28,96 | +0,52 % | CNY 28,81 | CNY 29,55 | CNY 28,81 | 808,17K |
| 2026-09-08 | CNY 28,81 | -1,94 % | CNY 29,40 | CNY 29,40 | CNY 28,52 | 1,15M |
| 2026-09-07 | CNY 29,38 | +3,20 % | CNY 28,66 | CNY 29,70 | CNY 28,54 | 1,24M |
| 2026-09-04 | CNY 28,47 | -2,60 % | CNY 29,38 | CNY 30,20 | CNY 28,22 | 1,14M |
| 2026-09-03 | CNY 29,23 | +1,14 % | CNY 29,03 | CNY 29,75 | CNY 28,50 | 1,19M |
| 2026-09-02 | CNY 28,90 | -2,13 % | CNY 29,53 | CNY 29,53 | CNY 28,54 | 859,11K |
| 2026-09-01 | CNY 29,53 | -2,06 % | CNY 29,56 | CNY 30,15 | CNY 29,22 | 865,61K |
| 2026-08-31 | CNY 30,15 | +1,01 % | CNY 29,33 | CNY 30,27 | CNY 29,16 | 1,01M |
| 2026-08-28 | CNY 29,85 | -0,67 % | CNY 30,04 | CNY 30,87 | CNY 29,52 | 1,22M |
| 2026-08-27 | CNY 30,05 | +2,00 % | CNY 29,30 | CNY 30,25 | CNY 29,30 | 980,48K |
| 2026-08-26 | CNY 29,46 | -2,06 % | CNY 29,97 | CNY 30,12 | CNY 29,16 | 962,13K |
| 2026-08-25 | CNY 30,08 | +0,17 % | CNY 30,08 | CNY 30,17 | CNY 28,89 | 1,04M |
| 2026-08-24 | CNY 30,03 | -0,76 % | CNY 30,16 | CNY 30,79 | CNY 29,55 | 1,46M |
| 2026-08-21 | CNY 30,26 | +0,83 % | CNY 29,53 | CNY 30,49 | CNY 28,82 | 1,56M |
| 2026-08-20 | CNY 30,01 | +5,67 % | CNY 28,68 | CNY 30,55 | CNY 28,67 | 2,72M |
| 2026-08-19 | CNY 28,40 | -14,64 % | CNY 32,61 | CNY 33,20 | CNY 28,29 | 3,72M |
| 2026-08-18 | CNY 33,27 | -0,92 % | CNY 33,56 | CNY 33,63 | CNY 32,35 | 1,76M |
| 2026-08-17 | CNY 33,58 | +4,16 % | CNY 31,92 | CNY 33,60 | CNY 31,81 | 1,81M |
| 2026-08-14 | CNY 32,24 | +0,03 % | CNY 32,68 | CNY 32,89 | CNY 31,84 | 1,31M |
| 2026-08-13 | CNY 32,23 | +4,37 % | CNY 30,91 | CNY 33,35 | CNY 30,91 | 3,01M |
| 2026-08-12 | CNY 30,88 | +0,95 % | CNY 30,74 | CNY 31,06 | CNY 30,06 | 1,62M |
| 2026-08-11 | CNY 30,59 | -4,94 % | CNY 31,82 | CNY 32,06 | CNY 30,51 | 2,23M |
| 2026-08-10 | CNY 32,18 | +0,12 % | CNY 32,45 | CNY 32,80 | CNY 31,33 | 2,50M |
| 2026-08-07 | CNY 32,14 | +7,60 % | CNY 29,88 | CNY 32,40 | CNY 29,68 | 3,24M |
| 2026-08-06 | CNY 29,87 | +2,02 % | CNY 28,93 | CNY 30,04 | CNY 28,67 | 1,64M |
| 2026-08-05 | CNY 29,28 | +4,57 % | CNY 28,50 | CNY 29,30 | CNY 28,00 | 2,11M |
| 2026-08-04 | CNY 28,00 | +0,50 % | CNY 28,50 | CNY 28,66 | CNY 27,87 | 1,62M |
| 2026-08-03 | CNY 27,86 | -4,91 % | CNY 29,35 | CNY 29,89 | CNY 27,72 | 2,00M |
| 2026-07-31 | CNY 29,30 | +7,33 % | CNY 27,99 | CNY 31,15 | CNY 27,72 | 2,68M |
| 2026-07-30 | CNY 27,30 | -3,19 % | CNY 28,39 | CNY 28,48 | CNY 27,03 | 1,76M |
| 2026-07-29 | CNY 28,20 | -2,08 % | CNY 28,97 | CNY 28,97 | CNY 27,50 | 1,84M |
| 2026-07-28 | CNY 28,80 | -4,41 % | CNY 29,50 | CNY 30,42 | CNY 28,72 | 1,73M |
| 2026-07-27 | CNY 30,13 | +6,84 % | CNY 28,53 | CNY 30,44 | CNY 27,97 | 3,31M |
| 2026-07-24 | CNY 28,20 | +1,15 % | CNY 27,73 | CNY 28,46 | CNY 27,22 | 1,63M |
| 2026-07-23 | CNY 27,88 | +1,31 % | CNY 27,11 | CNY 28,17 | CNY 27,01 | 2,06M |
| 2026-07-22 | CNY 27,52 | +6,92 % | CNY 25,23 | CNY 28,08 | CNY 25,23 | 3,86M |
| 2026-07-21 | CNY 25,74 | +4,76 % | CNY 25,06 | CNY 25,75 | CNY 22,37 | 3,09M |
| 2026-07-20 | CNY 24,57 | -7,07 % | CNY 26,50 | CNY 27,50 | CNY 24,03 | 3,99M |
| 2026-07-17 | CNY 26,44 | -13,31 % | CNY 29,74 | CNY 30,06 | CNY 26,22 | 3,62M |
| 2026-07-16 | CNY 30,50 | -3,08 % | CNY 31,01 | CNY 31,80 | CNY 29,74 | 2,34M |
| 2026-07-15 | CNY 31,47 | -3,26 % | CNY 32,17 | CNY 32,98 | CNY 30,50 | 2,67M |
| 2026-07-14 | CNY 32,53 | +2,94 % | CNY 31,14 | CNY 32,60 | CNY 29,72 | 3,58M |
| 2026-07-13 | CNY 31,60 | -6,73 % | CNY 33,36 | CNY 33,90 | CNY 30,91 | 3,78M |
| 2026-07-10 | CNY 33,88 | +7,66 % | CNY 31,72 | CNY 34,01 | CNY 31,06 | 3,30M |
| 2026-07-09 | CNY 31,47 | +2,64 % | CNY 30,52 | CNY 31,68 | CNY 30,00 | 2,89M |
| 2026-07-08 | CNY 30,66 | +1,09 % | CNY 30,70 | CNY 31,89 | CNY 29,99 | 3,79M |
| 2026-07-07 | CNY 30,33 | -9,41 % | CNY 32,77 | CNY 32,77 | CNY 29,79 | 5,24M |
| 2026-07-06 | CNY 33,48 | -4,89 % | CNY 35,76 | CNY 35,76 | CNY 33,17 | 2,89M |
| 2026-07-03 | CNY 35,20 | -2,30 % | CNY 28,83 | CNY 36,70 | CNY 28,83 | 2,56M |
| 2026-07-02 | CNY 36,03 | -3,61 % | CNY 37,50 | CNY 37,88 | CNY 35,82 | 2,20M |
| 2026-07-01 | CNY 37,38 | -1,42 % | CNY 38,20 | CNY 39,17 | CNY 37,03 | 2,69M |
| 2026-06-30 | CNY 37,92 | +2,90 % | CNY 37,42 | CNY 38,20 | CNY 36,50 | 1,86M |
| 2026-06-29 | CNY 36,85 | +0,96 % | CNY 36,39 | CNY 37,48 | CNY 35,71 | 1,86M |
| 2026-06-26 | CNY 36,50 | -0,11 % | CNY 36,50 | CNY 37,07 | CNY 35,45 | 2,77M |
| 2026-06-25 | CNY 36,54 | -3,36 % | CNY 37,74 | CNY 38,47 | CNY 36,39 | 2,28M |
| 2026-06-24 | CNY 37,81 | -1,28 % | CNY 38,35 | CNY 39,00 | CNY 37,33 | 1,74M |
| 2026-06-23 | CNY 38,30 | -4,68 % | CNY 40,20 | CNY 40,20 | CNY 37,99 | 2,33M |
| 2026-06-22 | CNY 40,18 | -2,05 % | CNY 41,49 | CNY 41,70 | CNY 38,67 | 2,59M |
| 2026-06-18 | CNY 41,02 | -1,70 % | CNY 41,73 | CNY 42,93 | CNY 40,95 | 2,10M |
| 2026-06-17 | CNY 41,73 | +4,32 % | CNY 40,59 | CNY 42,02 | CNY 39,17 | 2,22M |
| 2026-06-16 | CNY 40,00 | -1,01 % | CNY 40,40 | CNY 40,65 | CNY 39,15 | 1,89M |
| 2026-06-15 | CNY 40,41 | +5,23 % | CNY 38,50 | CNY 40,77 | CNY 37,73 | 2,39M |
| 2026-06-12 | CNY 38,40 | +1,88 % | CNY 37,62 | CNY 38,84 | CNY 37,62 | 1,43M |
| 2026-06-11 | CNY 37,69 | -2,00 % | CNY 38,90 | CNY 40,99 | CNY 37,21 | 2,01M |
| 2026-06-10 | CNY 38,46 | +2,21 % | CNY 37,66 | CNY 38,55 | CNY 36,60 | 1,99M |
| 2026-06-09 | CNY 37,63 | +4,38 % | CNY 37,00 | CNY 37,74 | CNY 36,00 | 1,96M |
| 2026-06-08 | CNY 36,05 | -4,33 % | CNY 36,11 | CNY 37,24 | CNY 35,41 | 2,06M |
| 2026-06-05 | CNY 37,68 | -1,10 % | CNY 37,60 | CNY 38,29 | CNY 36,08 | 1,84M |
| 2026-06-04 | CNY 38,10 | +0,69 % | CNY 39,00 | CNY 39,00 | CNY 37,00 | 1,92M |
| 2026-06-03 | CNY 37,84 | +0,32 % | CNY 37,58 | CNY 39,95 | CNY 37,42 | 2,21M |
| 2026-06-02 | CNY 37,72 | +0,21 % | CNY 38,77 | CNY 38,77 | CNY 36,50 | 2,14M |
| 2026-06-01 | CNY 37,64 | -0,66 % | CNY 38,53 | CNY 39,40 | CNY 37,00 | 2,88M |
| 2026-05-29 | CNY 37,89 | -7,16 % | CNY 41,30 | CNY 41,30 | CNY 37,71 | 2,44M |
| 2026-05-28 | CNY 40,81 | -4,52 % | CNY 42,30 | CNY 42,30 | CNY 40,60 | 1,81M |
| 2026-05-27 | CNY 42,74 | -1,18 % | CNY 43,80 | CNY 44,10 | CNY 42,20 | 2,68M |
| 2026-05-26 | CNY 43,25 | +1,76 % | CNY 42,45 | CNY 51,00 | CNY 41,82 | 3,17M |