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