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 31,50 | -0,22 % | CNY 31,62 | CNY 31,82 | CNY 31,30 | 20,10M |
| 2026-09-29 | CNY 31,57 | +1,28 % | CNY 30,77 | CNY 31,81 | CNY 30,69 | 31,22M |
| 2026-09-28 | CNY 31,17 | -4,88 % | CNY 32,04 | CNY 32,20 | CNY 30,78 | 50,13M |
| 2026-09-24 | CNY 32,77 | -4,66 % | CNY 33,44 | CNY 33,79 | CNY 32,71 |
| 42,81M |
| 2026-09-23 | CNY 34,37 | -0,26 % | CNY 34,90 | CNY 34,96 | CNY 34,28 | 25,01M |
| 2026-09-22 | CNY 34,46 | -1,35 % | CNY 35,36 | CNY 35,36 | CNY 34,35 | 33,38M |
| 2026-09-21 | CNY 34,93 | -1,52 % | CNY 35,50 | CNY 35,99 | CNY 34,67 | 37,59M |
| 2026-09-18 | CNY 35,47 | +2,57 % | CNY 35,50 | CNY 35,62 | CNY 34,51 | 47,95M |
| 2026-09-17 | CNY 34,58 | -5,26 % | CNY 35,75 | CNY 36,20 | CNY 34,18 | 69,00M |
| 2026-09-16 | CNY 36,50 | +2,64 % | CNY 35,80 | CNY 36,82 | CNY 34,94 | 46,67M |
| 2026-09-15 | CNY 35,56 | +0,42 % | CNY 35,35 | CNY 36,00 | CNY 34,96 | 34,09M |
| 2026-09-14 | CNY 35,41 | -1,56 % | CNY 35,20 | CNY 35,95 | CNY 35,01 | 36,02M |
| 2026-09-11 | CNY 35,97 | -7,01 % | CNY 36,45 | CNY 36,72 | CNY 34,81 | 93,44M |
| 2026-09-10 | CNY 38,68 | +0,05 % | CNY 38,74 | CNY 39,05 | CNY 38,12 | 37,90M |
| 2026-09-09 | CNY 38,66 | +2,49 % | CNY 37,77 | CNY 38,88 | CNY 37,27 | 48,31M |
| 2026-09-08 | CNY 37,72 | +0,77 % | CNY 37,96 | CNY 38,55 | CNY 37,56 | 46,45M |
| 2026-09-07 | CNY 37,43 | -2,63 % | CNY 38,00 | CNY 38,30 | CNY 37,19 | 40,36M |
| 2026-09-04 | CNY 38,44 | -2,11 % | CNY 40,05 | CNY 40,06 | CNY 38,20 | 43,99M |
| 2026-09-03 | CNY 39,27 | +3,29 % | CNY 39,00 | CNY 39,65 | CNY 38,75 | 53,39M |
| 2026-09-02 | CNY 38,02 | -3,21 % | CNY 37,51 | CNY 38,47 | CNY 36,40 | 74,54M |
| 2026-09-01 | CNY 39,28 | -1,43 % | CNY 40,18 | CNY 40,25 | CNY 39,20 | 45,67M |
| 2026-08-31 | CNY 39,85 | -4,16 % | CNY 38,17 | CNY 39,85 | CNY 37,58 | 85,61M |
| 2026-08-28 | CNY 41,58 | +2,19 % | CNY 41,20 | CNY 42,11 | CNY 40,18 | 69,85M |
| 2026-08-27 | CNY 40,69 | +1,12 % | CNY 40,56 | CNY 41,85 | CNY 40,03 | 79,05M |
| 2026-08-26 | CNY 40,24 | +1,87 % | CNY 40,21 | CNY 41,77 | CNY 39,55 | 87,32M |
| 2026-08-25 | CNY 39,50 | -6,60 % | CNY 41,50 | CNY 41,50 | CNY 38,79 | 94,91M |
| 2026-08-24 | CNY 42,29 | +3,45 % | CNY 40,89 | CNY 43,02 | CNY 39,70 | 157,18M |
| 2026-08-21 | CNY 40,88 | +6,02 % | CNY 39,58 | CNY 41,02 | CNY 39,22 | 126,00M |
| 2026-08-20 | CNY 38,56 | +7,23 % | CNY 38,28 | CNY 39,56 | CNY 38,05 | 95,08M |
| 2026-08-19 | CNY 35,96 | -7,34 % | CNY 36,92 | CNY 37,60 | CNY 35,58 | 80,82M |
| 2026-08-18 | CNY 38,81 | -1,70 % | CNY 39,88 | CNY 40,03 | CNY 38,23 | 47,21M |
| 2026-08-17 | CNY 39,48 | +4,20 % | CNY 39,12 | CNY 39,55 | CNY 38,23 | 48,61M |
| 2026-08-14 | CNY 37,89 | +0,03 % | CNY 36,82 | CNY 38,03 | CNY 36,71 | 56,61M |
| 2026-08-13 | CNY 37,88 | -5,56 % | CNY 40,07 | CNY 40,73 | CNY 37,87 | 74,49M |
| 2026-08-12 | CNY 40,11 | +3,56 % | CNY 39,86 | CNY 40,31 | CNY 38,72 | 65,91M |
| 2026-08-11 | CNY 38,73 | -4,77 % | CNY 41,67 | CNY 41,80 | CNY 38,56 | 113,33M |
| 2026-08-10 | CNY 40,67 | +3,01 % | CNY 39,09 | CNY 40,99 | CNY 39,00 | 92,64M |
| 2026-08-07 | CNY 39,48 | +5,06 % | CNY 37,73 | CNY 39,55 | CNY 37,30 | 87,73M |
| 2026-08-06 | CNY 37,58 | +3,53 % | CNY 38,11 | CNY 38,91 | CNY 36,94 | 129,91M |
| 2026-08-05 | CNY 36,30 | +9,07 % | CNY 33,70 | CNY 36,45 | CNY 33,04 | 97,37M |
| 2026-08-04 | CNY 33,28 | +6,29 % | CNY 31,49 | CNY 33,33 | CNY 31,43 | 70,24M |
| 2026-08-03 | CNY 31,31 | -1,54 % | CNY 31,21 | CNY 31,97 | CNY 30,80 | 50,28M |
| 2026-07-31 | CNY 31,80 | +0,95 % | CNY 31,30 | CNY 33,07 | CNY 31,20 | 73,29M |
| 2026-07-30 | CNY 31,50 | -2,63 % | CNY 32,83 | CNY 33,41 | CNY 30,98 | 65,05M |
| 2026-07-29 | CNY 32,35 | +3,52 % | CNY 31,02 | CNY 32,89 | CNY 30,99 | 57,02M |
| 2026-07-28 | CNY 31,25 | -6,24 % | CNY 31,00 | CNY 32,30 | CNY 31,00 | 70,30M |
| 2026-07-27 | CNY 33,33 | +6,25 % | CNY 32,49 | CNY 33,35 | CNY 31,80 | 59,13M |
| 2026-07-24 | CNY 31,37 | -6,61 % | CNY 31,75 | CNY 32,45 | CNY 31,11 | 70,07M |
| 2026-07-23 | CNY 33,59 | +5,86 % | CNY 32,30 | CNY 34,17 | CNY 31,93 | 116,55M |
| 2026-07-22 | CNY 31,73 | +7,12 % | CNY 30,60 | CNY 32,58 | CNY 30,59 | 112,60M |
| 2026-07-21 | CNY 29,62 | +9,99 % | CNY 27,79 | CNY 29,62 | CNY 26,63 | 72,19M |
| 2026-07-20 | CNY 26,93 | -3,48 % | CNY 28,30 | CNY 28,46 | CNY 26,30 | 57,66M |
| 2026-07-17 | CNY 27,90 | -7,46 % | CNY 29,50 | CNY 29,65 | CNY 27,47 | 62,59M |
| 2026-07-16 | CNY 30,15 | -1,34 % | CNY 29,95 | CNY 31,13 | CNY 29,83 | 38,08M |
| 2026-07-15 | CNY 30,56 | -4,41 % | CNY 32,54 | CNY 32,58 | CNY 30,44 | 49,92M |
| 2026-07-14 | CNY 31,97 | +4,99 % | CNY 30,00 | CNY 31,99 | CNY 29,50 | 50,74M |
| 2026-07-13 | CNY 30,45 | -7,73 % | CNY 31,99 | CNY 32,30 | CNY 30,39 | 49,93M |
| 2026-07-10 | CNY 33,00 | +2,01 % | CNY 32,80 | CNY 34,29 | CNY 32,24 | 55,65M |
| 2026-07-09 | CNY 32,35 | -2,65 % | CNY 32,54 | CNY 33,05 | CNY 30,50 | 72,48M |
| 2026-07-08 | CNY 33,23 | -2,55 % | CNY 33,90 | CNY 34,14 | CNY 32,85 | 45,89M |
| 2026-07-07 | CNY 34,10 | -4,21 % | CNY 34,23 | CNY 35,00 | CNY 33,53 | 56,80M |
| 2026-07-06 | CNY 35,60 | +0,74 % | CNY 35,42 | CNY 38,45 | CNY 35,40 | 85,17M |
| 2026-07-03 | CNY 35,34 | +2,94 % | CNY 35,84 | CNY 36,86 | CNY 35,18 | 92,11M |
| 2026-07-02 | CNY 34,33 | +3,90 % | CNY 33,56 | CNY 34,95 | CNY 33,09 | 88,53M |
| 2026-07-01 | CNY 33,04 | +0,24 % | CNY 32,90 | CNY 34,06 | CNY 32,21 | 60,26M |
| 2026-06-30 | CNY 32,96 | -0,93 % | CNY 32,50 | CNY 33,10 | CNY 31,88 | 64,88M |
| 2026-06-29 | CNY 33,27 | +0,79 % | CNY 33,00 | CNY 33,83 | CNY 32,56 | 55,30M |
| 2026-06-26 | CNY 33,01 | -6,43 % | CNY 35,43 | CNY 35,52 | CNY 32,70 | 79,19M |
| 2026-06-25 | CNY 35,28 | -6,72 % | CNY 36,00 | CNY 36,48 | CNY 35,12 | 89,29M |
| 2026-06-24 | CNY 37,82 | -2,30 % | CNY 36,04 | CNY 37,98 | CNY 36,01 | 81,38M |
| 2026-06-23 | CNY 38,71 | -10,00 % | CNY 42,60 | CNY 42,60 | CNY 38,71 | 98,37M |
| 2026-06-22 | CNY 43,01 | +8,69 % | CNY 39,25 | CNY 43,05 | CNY 38,50 | 112,31M |
| 2026-06-18 | CNY 39,57 | -2,56 % | CNY 40,60 | CNY 41,16 | CNY 38,80 | 76,48M |
| 2026-06-17 | CNY 40,61 | +1,50 % | CNY 40,00 | CNY 41,36 | CNY 39,70 | 58,39M |
| 2026-06-16 | CNY 40,01 | -0,62 % | CNY 39,70 | CNY 40,67 | CNY 39,50 | 63,41M |
| 2026-06-15 | CNY 40,26 | +9,34 % | CNY 39,00 | CNY 40,45 | CNY 38,38 | 98,15M |
| 2026-06-12 | CNY 36,82 | +2,14 % | CNY 37,50 | CNY 39,06 | CNY 36,68 | 91,05M |
| 2026-06-11 | CNY 36,05 | +1,81 % | CNY 35,31 | CNY 36,58 | CNY 35,17 | 50,03M |
| 2026-06-10 | CNY 35,41 | -1,99 % | CNY 34,62 | CNY 35,88 | CNY 34,22 | 56,97M |
| 2026-06-09 | CNY 36,13 | +3,05 % | CNY 35,08 | CNY 36,34 | CNY 34,45 | 56,02M |
| 2026-06-08 | CNY 35,06 | -7,93 % | CNY 35,11 | CNY 36,44 | CNY 34,49 | 76,12M |
| 2026-06-05 | CNY 38,08 | -4,54 % | CNY 39,68 | CNY 39,90 | CNY 37,83 | 64,77M |
| 2026-06-04 | CNY 39,89 | -5,20 % | CNY 41,62 | CNY 41,75 | CNY 39,70 | 69,74M |
| 2026-06-03 | CNY 42,08 | -2,07 % | CNY 41,97 | CNY 43,15 | CNY 41,60 | 77,59M |
| 2026-06-02 | CNY 42,97 | +8,26 % | CNY 40,59 | CNY 43,14 | CNY 39,66 | 102,31M |
| 2026-06-01 | CNY 39,69 | -0,03 % | CNY 38,91 | CNY 40,96 | CNY 38,44 | 55,04M |
| 2026-05-29 | CNY 39,70 | +0,28 % | CNY 40,58 | CNY 41,15 | CNY 38,76 | 53,38M |
| 2026-05-28 | CNY 39,59 | -3,77 % | CNY 39,99 | CNY 40,46 | CNY 38,60 | 68,40M |
| 2026-05-27 | CNY 41,14 | -5,77 % | CNY 43,43 | CNY 43,58 | CNY 40,84 | 69,58M |
| 2026-05-26 | CNY 43,66 | +4,55 % | CNY 40,80 | CNY 43,94 | CNY 40,25 | 89,48M |