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