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 32,27 | -1,74 % | CNY 32,99 | CNY 33,27 | CNY 32,25 | 2,78M |
| 2026-09-29 | CNY 32,84 | +1,08 % | CNY 32,30 | CNY 33,05 | CNY 32,00 | 3,00M |
| 2026-09-28 | CNY 32,49 | -5,22 % | CNY 34,58 | CNY 34,58 | CNY 32,20 | 5,34M |
| 2026-09-24 | CNY 34,28 | -3,35 % | CNY 35,28 | CNY 35,50 | CNY 34,18 |
| 3,98M |
| 2026-09-23 | CNY 35,47 | -1,61 % | CNY 36,00 | CNY 36,21 | CNY 35,40 | 3,79M |
| 2026-09-22 | CNY 36,05 | -0,74 % | CNY 36,90 | CNY 37,28 | CNY 35,97 | 4,96M |
| 2026-09-21 | CNY 36,32 | -0,49 % | CNY 36,87 | CNY 36,99 | CNY 36,20 | 5,04M |
| 2026-09-18 | CNY 36,50 | +2,04 % | CNY 36,26 | CNY 36,80 | CNY 35,90 | 5,25M |
| 2026-09-17 | CNY 35,77 | -0,89 % | CNY 36,31 | CNY 36,60 | CNY 35,52 | 2,73M |
| 2026-09-16 | CNY 36,09 | +1,92 % | CNY 35,37 | CNY 36,38 | CNY 34,91 | 3,70M |
| 2026-09-15 | CNY 35,41 | -1,50 % | CNY 35,66 | CNY 36,20 | CNY 35,35 | 3,18M |
| 2026-09-14 | CNY 35,95 | +0,98 % | CNY 35,50 | CNY 36,20 | CNY 34,65 | 4,36M |
| 2026-09-11 | CNY 35,60 | -2,22 % | CNY 36,00 | CNY 36,09 | CNY 34,71 | 4,29M |
| 2026-09-10 | CNY 36,41 | -2,07 % | CNY 36,89 | CNY 37,10 | CNY 36,29 | 3,61M |
| 2026-09-09 | CNY 37,18 | +0,08 % | CNY 37,20 | CNY 38,00 | CNY 36,86 | 4,27M |
| 2026-09-08 | CNY 37,15 | -2,70 % | CNY 38,17 | CNY 38,50 | CNY 37,00 | 7,22M |
| 2026-09-07 | CNY 38,18 | +4,15 % | CNY 37,42 | CNY 38,38 | CNY 37,04 | 6,95M |
| 2026-09-04 | CNY 36,66 | -2,84 % | CNY 37,84 | CNY 38,88 | CNY 36,35 | 5,77M |
| 2026-09-03 | CNY 37,73 | +0,61 % | CNY 37,81 | CNY 38,30 | CNY 36,93 | 4,92M |
| 2026-09-02 | CNY 37,50 | -1,70 % | CNY 38,05 | CNY 38,05 | CNY 37,00 | 4,54M |
| 2026-09-01 | CNY 38,15 | -1,85 % | CNY 38,87 | CNY 39,47 | CNY 38,05 | 5,93M |
| 2026-08-31 | CNY 38,87 | +2,75 % | CNY 37,19 | CNY 38,95 | CNY 37,10 | 6,12M |
| 2026-08-28 | CNY 37,83 | -3,02 % | CNY 39,12 | CNY 39,49 | CNY 37,80 | 4,79M |
| 2026-08-27 | CNY 39,01 | +2,82 % | CNY 38,10 | CNY 39,48 | CNY 37,57 | 5,61M |
| 2026-08-26 | CNY 37,94 | +0,18 % | CNY 38,00 | CNY 38,40 | CNY 36,95 | 4,21M |
| 2026-08-25 | CNY 37,87 | +1,56 % | CNY 36,61 | CNY 38,52 | CNY 35,96 | 5,72M |
| 2026-08-24 | CNY 37,29 | -2,84 % | CNY 38,38 | CNY 38,39 | CNY 36,32 | 4,81M |
| 2026-08-21 | CNY 38,38 | +1,64 % | CNY 37,48 | CNY 38,55 | CNY 36,84 | 4,58M |
| 2026-08-20 | CNY 37,76 | +1,53 % | CNY 37,82 | CNY 38,38 | CNY 37,11 | 5,81M |
| 2026-08-19 | CNY 37,19 | -8,76 % | CNY 39,97 | CNY 40,15 | CNY 36,70 | 8,81M |
| 2026-08-18 | CNY 40,76 | -0,34 % | CNY 41,00 | CNY 42,31 | CNY 40,19 | 6,85M |
| 2026-08-17 | CNY 40,90 | +4,87 % | CNY 39,25 | CNY 40,90 | CNY 38,92 | 6,52M |
| 2026-08-14 | CNY 39,00 | -0,99 % | CNY 39,89 | CNY 39,95 | CNY 38,49 | 5,10M |
| 2026-08-13 | CNY 39,39 | +1,13 % | CNY 39,62 | CNY 41,23 | CNY 39,15 | 10,30M |
| 2026-08-12 | CNY 38,95 | +2,39 % | CNY 38,13 | CNY 39,39 | CNY 37,85 | 4,89M |
| 2026-08-11 | CNY 38,04 | -0,08 % | CNY 37,81 | CNY 38,60 | CNY 37,18 | 5,41M |
| 2026-08-10 | CNY 38,07 | -0,52 % | CNY 38,60 | CNY 39,69 | CNY 36,80 | 6,74M |
| 2026-08-07 | CNY 38,27 | +2,00 % | CNY 37,61 | CNY 38,44 | CNY 36,80 | 6,73M |
| 2026-08-06 | CNY 37,52 | +0,46 % | CNY 37,22 | CNY 37,95 | CNY 36,01 | 7,41M |
| 2026-08-05 | CNY 37,35 | +5,51 % | CNY 35,55 | CNY 37,75 | CNY 35,41 | 7,97M |
| 2026-08-04 | CNY 35,40 | +4,52 % | CNY 34,20 | CNY 35,57 | CNY 33,90 | 6,68M |
| 2026-08-03 | CNY 33,87 | -1,43 % | CNY 34,38 | CNY 34,72 | CNY 33,57 | 5,49M |
| 2026-07-31 | CNY 34,36 | +3,34 % | CNY 35,00 | CNY 35,84 | CNY 34,33 | 9,25M |
| 2026-07-30 | CNY 33,25 | -6,07 % | CNY 35,17 | CNY 35,93 | CNY 33,02 | 7,06M |
| 2026-07-29 | CNY 35,40 | -1,61 % | CNY 35,90 | CNY 36,20 | CNY 33,78 | 8,68M |
| 2026-07-28 | CNY 35,98 | -6,35 % | CNY 37,82 | CNY 38,60 | CNY 35,68 | 7,15M |
| 2026-07-27 | CNY 38,42 | +2,26 % | CNY 37,77 | CNY 38,95 | CNY 37,00 | 6,62M |
| 2026-07-24 | CNY 37,57 | -3,52 % | CNY 38,92 | CNY 39,06 | CNY 36,90 | 6,11M |
| 2026-07-23 | CNY 38,94 | 0,00 % | CNY 38,96 | CNY 40,88 | CNY 38,56 | 7,93M |
| 2026-07-22 | CNY 38,94 | +0,80 % | CNY 38,64 | CNY 40,89 | CNY 38,02 | 11,17M |
| 2026-07-21 | CNY 38,63 | +3,68 % | CNY 37,44 | CNY 38,66 | CNY 33,80 | 13,31M |
| 2026-07-20 | CNY 37,26 | -10,00 % | CNY 41,41 | CNY 42,50 | CNY 37,26 | 8,16M |
| 2026-07-17 | CNY 41,40 | -10,00 % | CNY 46,20 | CNY 46,31 | CNY 41,40 | 8,17M |
| 2026-07-16 | CNY 46,00 | -5,62 % | CNY 47,77 | CNY 48,79 | CNY 45,20 | 9,93M |
| 2026-07-15 | CNY 48,74 | -3,49 % | CNY 49,36 | CNY 50,40 | CNY 47,30 | 11,68M |
| 2026-07-14 | CNY 50,50 | +0,58 % | CNY 50,34 | CNY 51,49 | CNY 48,30 | 9,15M |
| 2026-07-13 | CNY 50,21 | -10,00 % | CNY 55,04 | CNY 55,96 | CNY 50,21 | 9,77M |
| 2026-07-10 | CNY 55,79 | -7,80 % | CNY 60,00 | CNY 61,11 | CNY 55,35 | 9,94M |
| 2026-07-09 | CNY 60,51 | +0,75 % | CNY 61,10 | CNY 62,30 | CNY 55,95 | 10,07M |
| 2026-07-08 | CNY 60,06 | -2,80 % | CNY 61,79 | CNY 62,79 | CNY 58,40 | 7,38M |
| 2026-07-07 | CNY 61,79 | -8,89 % | CNY 66,60 | CNY 66,60 | CNY 61,50 | 15,62M |
| 2026-07-06 | CNY 67,82 | +3,04 % | CNY 66,31 | CNY 69,49 | CNY 65,25 | 12,44M |
| 2026-07-03 | CNY 65,82 | +2,94 % | CNY 63,44 | CNY 69,28 | CNY 62,12 | 12,71M |
| 2026-07-02 | CNY 63,94 | -4,67 % | CNY 65,69 | CNY 68,22 | CNY 63,00 | 10,85M |
| 2026-07-01 | CNY 67,07 | -6,34 % | CNY 72,39 | CNY 75,66 | CNY 66,30 | 12,87M |
| 2026-06-30 | CNY 71,61 | +5,60 % | CNY 69,17 | CNY 73,00 | CNY 67,00 | 11,42M |
| 2026-06-29 | CNY 67,81 | +0,62 % | CNY 70,65 | CNY 72,59 | CNY 64,01 | 13,86M |
| 2026-06-26 | CNY 67,39 | -1,12 % | CNY 67,00 | CNY 69,09 | CNY 64,74 | 10,72M |
| 2026-06-25 | CNY 68,15 | +7,49 % | CNY 64,50 | CNY 69,70 | CNY 64,08 | 15,63M |
| 2026-06-24 | CNY 63,40 | +1,20 % | CNY 62,37 | CNY 63,66 | CNY 60,40 | 8,58M |
| 2026-06-23 | CNY 62,65 | -2,87 % | CNY 63,78 | CNY 65,49 | CNY 61,45 | 9,23M |
| 2026-06-22 | CNY 64,50 | -5,80 % | CNY 68,50 | CNY 70,58 | CNY 61,62 | 18,79M |
| 2026-06-18 | CNY 68,47 | -5,69 % | CNY 72,39 | CNY 73,70 | CNY 68,19 | 11,75M |
| 2026-06-17 | CNY 72,60 | +1,18 % | CNY 70,50 | CNY 73,38 | CNY 70,19 | 11,32M |
| 2026-06-16 | CNY 71,75 | +10,00 % | CNY 65,08 | CNY 71,75 | CNY 64,63 | 13,38M |
| 2026-06-15 | CNY 65,23 | +1,18 % | CNY 64,79 | CNY 67,10 | CNY 64,51 | 7,76M |
| 2026-06-12 | CNY 64,47 | -0,54 % | CNY 65,16 | CNY 68,18 | CNY 63,89 | 8,15M |
| 2026-06-11 | CNY 64,82 | -3,41 % | CNY 66,12 | CNY 67,70 | CNY 64,66 | 8,86M |
| 2026-06-10 | CNY 67,11 | +2,54 % | CNY 65,58 | CNY 70,50 | CNY 65,00 | 13,85M |
| 2026-06-09 | CNY 65,45 | +10,00 % | CNY 60,82 | CNY 65,45 | CNY 60,40 | 7,71M |
| 2026-06-08 | CNY 59,50 | -8,98 % | CNY 60,40 | CNY 62,93 | CNY 58,84 | 10,97M |
| 2026-06-05 | CNY 65,37 | +4,21 % | CNY 64,02 | CNY 68,18 | CNY 62,75 | 12,98M |
| 2026-06-04 | CNY 62,73 | +2,82 % | CNY 60,48 | CNY 62,96 | CNY 59,78 | 6,99M |
| 2026-06-03 | CNY 61,01 | -1,60 % | CNY 62,00 | CNY 63,13 | CNY 60,12 | 7,89M |
| 2026-06-02 | CNY 62,00 | +3,30 % | CNY 60,00 | CNY 63,18 | CNY 58,11 | 9,40M |
| 2026-06-01 | CNY 60,02 | -7,29 % | CNY 63,96 | CNY 65,49 | CNY 59,88 | 9,64M |
| 2026-05-29 | CNY 64,74 | -5,18 % | CNY 66,92 | CNY 67,39 | CNY 64,20 | 9,09M |
| 2026-05-28 | CNY 68,28 | +1,91 % | CNY 66,28 | CNY 68,62 | CNY 64,30 | 9,08M |
| 2026-05-27 | CNY 67,00 | +0,16 % | CNY 66,92 | CNY 69,90 | CNY 66,68 | 10,05M |
| 2026-05-26 | CNY 66,89 | -3,06 % | CNY 68,99 | CNY 69,01 | CNY 65,77 | 8,38M |