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