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