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