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