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