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 32,40 | -2,11 % | CNY 33,34 | CNY 33,60 | CNY 32,36 | 1,06M |
| 2026-09-29 | CNY 33,10 | +1,81 % | CNY 32,43 | CNY 33,17 | CNY 32,20 | 1,22M |
| 2026-09-28 | CNY 32,51 | -3,04 % | CNY 33,53 | CNY 33,70 | CNY 32,11 | 1,70M |
| 2026-09-24 | CNY 33,53 | -4,58 % | CNY 34,66 | CNY 35,11 | CNY 33,50 | 2,21M |
| 2026-09-23 | CNY 35,14 | +3,02 % | CNY 34,22 | CNY 35,59 | CNY 34,00 | 3,16M |
| 2026-09-22 | CNY 34,11 | +0,74 % | CNY 33,86 | CNY 34,60 | CNY 33,86 | 1,82M |
| 2026-09-21 | CNY 33,86 | -0,85 % | CNY 34,01 | CNY 34,41 | CNY 33,69 | 1,79M |
| 2026-09-18 | CNY 34,15 | +2,86 % | CNY 33,92 | CNY 34,63 | CNY 33,51 | 2,42M |
| 2026-09-17 | CNY 33,20 | -1,25 % | CNY 33,47 | CNY 33,93 | CNY 33,20 | 1,04M |
| 2026-09-16 | CNY 33,62 | -0,24 % | CNY 33,70 | CNY 34,01 | CNY 33,30 | 1,00M |
| 2026-09-15 | CNY 33,70 | +1,08 % | CNY 33,30 | CNY 34,50 | CNY 33,11 | 1,54M |
| 2026-09-14 | CNY 33,34 | +0,82 % | CNY 32,87 | CNY 33,65 | CNY 32,45 | 1,22M |
| 2026-09-11 | CNY 33,07 | -2,01 % | CNY 33,40 | CNY 33,62 | CNY 32,51 | 1,26M |
| 2026-09-10 | CNY 33,75 | -0,65 % | CNY 33,51 | CNY 34,49 | CNY 33,16 | 1,54M |
| 2026-09-09 | CNY 33,97 | -0,26 % | CNY 34,10 | CNY 35,50 | CNY 33,81 | 1,58M |
| 2026-09-08 | CNY 34,06 | -0,29 % | CNY 33,97 | CNY 34,64 | CNY 33,64 | 1,80M |
| 2026-09-07 | CNY 34,16 | +4,62 % | CNY 33,40 | CNY 35,58 | CNY 33,30 | 2,45M |
| 2026-09-04 | CNY 32,65 | -0,82 % | CNY 33,46 | CNY 33,81 | CNY 32,41 | 1,46M |
| 2026-09-03 | CNY 32,92 | -0,87 % | CNY 33,49 | CNY 34,09 | CNY 32,72 | 1,22M |
| 2026-09-02 | CNY 33,21 | -1,98 % | CNY 33,70 | CNY 33,70 | CNY 33,18 | 1,14M |
| 2026-09-01 | CNY 33,88 | -1,45 % | CNY 34,36 | CNY 35,00 | CNY 33,61 | 1,35M |
| 2026-08-31 | CNY 34,38 | +1,54 % | CNY 33,86 | CNY 34,55 | CNY 33,43 | 1,84M |
| 2026-08-28 | CNY 33,86 | -2,62 % | CNY 34,60 | CNY 34,62 | CNY 33,80 | 1,57M |
| 2026-08-27 | CNY 34,77 | +1,91 % | CNY 34,12 | CNY 35,45 | CNY 33,98 | 1,16M |
| 2026-08-26 | CNY 34,12 | -0,06 % | CNY 34,14 | CNY 34,59 | CNY 33,69 | 864,70K |
| 2026-08-25 | CNY 34,14 | +1,01 % | CNY 33,50 | CNY 34,33 | CNY 33,16 | 828,13K |
| 2026-08-24 | CNY 33,80 | -1,29 % | CNY 34,60 | CNY 34,97 | CNY 33,34 | 1,18M |
| 2026-08-21 | CNY 34,24 | -0,81 % | CNY 34,10 | CNY 34,58 | CNY 33,60 | 780,60K |
| 2026-08-20 | CNY 34,52 | +2,25 % | CNY 34,00 | CNY 34,68 | CNY 33,76 | 1,23M |
| 2026-08-19 | CNY 33,76 | -6,35 % | CNY 35,49 | CNY 35,60 | CNY 33,45 | 1,92M |
| 2026-08-18 | CNY 36,05 | -1,34 % | CNY 36,55 | CNY 36,85 | CNY 35,70 | 1,39M |
| 2026-08-17 | CNY 36,54 | +2,90 % | CNY 35,64 | CNY 36,64 | CNY 35,36 | 1,60M |
| 2026-08-14 | CNY 35,51 | +0,57 % | CNY 35,32 | CNY 35,93 | CNY 35,19 | 1,20M |
| 2026-08-13 | CNY 35,31 | -2,13 % | CNY 36,10 | CNY 36,44 | CNY 35,30 | 1,31M |
| 2026-08-12 | CNY 36,08 | +1,75 % | CNY 35,47 | CNY 36,21 | CNY 35,30 | 1,33M |
| 2026-08-11 | CNY 35,46 | -1,83 % | CNY 35,69 | CNY 35,99 | CNY 35,29 | 1,47M |
| 2026-08-10 | CNY 36,12 | -3,68 % | CNY 37,35 | CNY 37,35 | CNY 35,60 | 2,60M |
| 2026-08-07 | CNY 37,50 | +4,34 % | CNY 35,87 | CNY 37,99 | CNY 35,80 | 3,55M |
| 2026-08-06 | CNY 35,94 | -0,69 % | CNY 35,46 | CNY 36,69 | CNY 35,11 | 3,85M |
| 2026-08-05 | CNY 36,19 | +10,00 % | CNY 32,80 | CNY 36,19 | CNY 32,68 | 2,18M |
| 2026-08-04 | CNY 32,90 | +2,33 % | CNY 32,15 | CNY 33,04 | CNY 31,96 | 1,86M |
| 2026-08-03 | CNY 32,15 | +2,19 % | CNY 31,40 | CNY 33,17 | CNY 31,40 | 1,69M |
| 2026-07-31 | CNY 31,46 | +1,19 % | CNY 31,45 | CNY 32,45 | CNY 31,45 | 1,52M |
| 2026-07-30 | CNY 31,09 | -5,64 % | CNY 33,00 | CNY 33,11 | CNY 31,00 | 1,96M |
| 2026-07-29 | CNY 32,95 | +0,15 % | CNY 32,72 | CNY 33,20 | CNY 32,21 | 1,45M |
| 2026-07-28 | CNY 32,90 | -3,32 % | CNY 33,35 | CNY 33,99 | CNY 32,66 | 1,42M |
| 2026-07-27 | CNY 34,03 | +0,09 % | CNY 34,00 | CNY 34,60 | CNY 33,23 | 2,09M |
| 2026-07-24 | CNY 34,00 | -2,52 % | CNY 34,50 | CNY 35,36 | CNY 33,89 | 1,01M |
| 2026-07-23 | CNY 34,88 | +0,96 % | CNY 35,18 | CNY 35,22 | CNY 34,21 | 1,36M |
| 2026-07-22 | CNY 34,55 | -2,68 % | CNY 35,60 | CNY 36,47 | CNY 34,50 | 2,08M |
| 2026-07-21 | CNY 35,50 | -1,00 % | CNY 37,11 | CNY 37,24 | CNY 33,04 | 3,26M |
| 2026-07-20 | CNY 35,86 | +10,00 % | CNY 33,38 | CNY 35,86 | CNY 32,83 | 1,37M |
| 2026-07-17 | CNY 32,60 | -6,80 % | CNY 34,90 | CNY 34,90 | CNY 32,27 | 2,30M |
| 2026-07-16 | CNY 34,98 | -4,69 % | CNY 36,70 | CNY 36,78 | CNY 34,88 | 1,73M |
| 2026-07-15 | CNY 36,70 | -3,67 % | CNY 37,72 | CNY 38,83 | CNY 36,00 | 2,11M |
| 2026-07-14 | CNY 38,10 | -1,30 % | CNY 38,51 | CNY 38,80 | CNY 37,80 | 1,10M |
| 2026-07-13 | CNY 38,60 | -3,98 % | CNY 39,80 | CNY 39,86 | CNY 38,51 | 1,16M |
| 2026-07-10 | CNY 40,20 | -2,26 % | CNY 41,27 | CNY 42,11 | CNY 39,90 | 1,64M |
| 2026-07-09 | CNY 41,13 | +4,60 % | CNY 39,03 | CNY 41,15 | CNY 38,61 | 2,02M |
| 2026-07-08 | CNY 39,32 | -1,70 % | CNY 40,00 | CNY 40,46 | CNY 38,46 | 1,86M |
| 2026-07-07 | CNY 40,00 | -0,55 % | CNY 40,22 | CNY 41,80 | CNY 39,80 | 2,36M |
| 2026-07-06 | CNY 40,22 | -2,35 % | CNY 41,20 | CNY 41,60 | CNY 39,18 | 2,58M |
| 2026-07-03 | CNY 41,19 | -1,86 % | CNY 41,97 | CNY 42,29 | CNY 40,87 | 2,13M |
| 2026-07-02 | CNY 41,97 | -1,85 % | CNY 42,70 | CNY 44,08 | CNY 41,79 | 2,18M |
| 2026-07-01 | CNY 42,76 | +2,05 % | CNY 42,26 | CNY 44,30 | CNY 41,07 | 2,59M |
| 2026-06-30 | CNY 41,90 | +3,51 % | CNY 40,48 | CNY 42,48 | CNY 40,40 | 2,28M |
| 2026-06-29 | CNY 40,48 | -4,89 % | CNY 42,18 | CNY 42,88 | CNY 40,08 | 2,70M |
| 2026-06-26 | CNY 42,56 | -3,45 % | CNY 43,61 | CNY 44,50 | CNY 42,32 | 2,57M |
| 2026-06-25 | CNY 44,08 | +0,62 % | CNY 43,80 | CNY 46,33 | CNY 43,68 | 3,53M |
| 2026-06-24 | CNY 43,81 | -3,16 % | CNY 44,85 | CNY 44,98 | CNY 43,30 | 2,17M |
| 2026-06-23 | CNY 45,24 | -0,33 % | CNY 45,00 | CNY 45,98 | CNY 44,40 | 2,33M |
| 2026-06-22 | CNY 45,39 | -1,15 % | CNY 46,30 | CNY 47,88 | CNY 43,62 | 3,95M |
| 2026-06-18 | CNY 45,92 | -1,78 % | CNY 46,50 | CNY 47,58 | CNY 45,60 | 3,92M |
| 2026-06-17 | CNY 46,75 | -4,00 % | CNY 46,66 | CNY 49,23 | CNY 46,01 | 5,35M |
| 2026-06-16 | CNY 48,70 | +5,12 % | CNY 46,80 | CNY 50,96 | CNY 45,55 | 8,45M |
| 2026-06-15 | CNY 46,33 | +10,00 % | CNY 43,07 | CNY 46,33 | CNY 42,81 | 4,24M |
| 2026-06-12 | CNY 42,12 | +3,72 % | CNY 41,09 | CNY 43,44 | CNY 41,09 | 1,98M |
| 2026-06-11 | CNY 40,61 | -3,49 % | CNY 41,95 | CNY 41,95 | CNY 40,10 | 1,15M |
| 2026-06-10 | CNY 42,08 | -4,32 % | CNY 43,50 | CNY 43,88 | CNY 41,80 | 1,45M |
| 2026-06-09 | CNY 43,98 | +7,40 % | CNY 41,71 | CNY 44,14 | CNY 40,80 | 2,47M |
| 2026-06-08 | CNY 40,95 | -2,38 % | CNY 40,80 | CNY 42,01 | CNY 40,08 | 1,96M |
| 2026-06-05 | CNY 41,95 | +1,21 % | CNY 41,44 | CNY 42,58 | CNY 40,46 | 1,77M |
| 2026-06-04 | CNY 41,45 | -1,43 % | CNY 42,04 | CNY 42,04 | CNY 41,23 | 1,24M |
| 2026-06-03 | CNY 42,05 | -0,59 % | CNY 42,20 | CNY 42,73 | CNY 41,78 | 1,01M |
| 2026-06-02 | CNY 42,30 | +0,64 % | CNY 41,61 | CNY 42,88 | CNY 40,01 | 1,75M |
| 2026-06-01 | CNY 42,03 | +0,07 % | CNY 42,00 | CNY 42,79 | CNY 41,56 | 1,19M |
| 2026-05-29 | CNY 42,00 | -4,72 % | CNY 44,00 | CNY 44,57 | CNY 41,60 | 2,43M |
| 2026-05-28 | CNY 44,08 | -2,65 % | CNY 45,00 | CNY 45,00 | CNY 43,51 | 1,45M |
| 2026-05-27 | CNY 45,28 | +1,75 % | CNY 45,30 | CNY 46,99 | CNY 44,50 | 2,31M |
| 2026-05-26 | CNY 44,50 | -3,53 % | CNY 45,90 | CNY 45,90 | CNY 43,30 | 2,45M |