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 34,48 | +0,52 % | CNY 34,40 | CNY 35,20 | CNY 34,21 | 8,98M |
| 2026-09-29 | CNY 34,30 | -1,24 % | CNY 34,85 | CNY 35,06 | CNY 34,20 | 8,06M |
| 2026-09-28 | CNY 34,73 | -1,73 % | CNY 35,11 | CNY 35,39 | CNY 34,03 | 11,21M |
| 2026-09-24 | CNY 35,34 | -0,48 % | CNY 35,30 | CNY 35,77 | CNY 34,79 | 15,32M |
| 2026-09-23 | CNY 35,51 | +3,26 % | CNY 34,58 | CNY 35,97 | CNY 34,22 | 27,48M |
| 2026-09-22 | CNY 34,39 | +5,82 % | CNY 32,65 | CNY 34,46 | CNY 32,54 | 22,32M |
| 2026-09-21 | CNY 32,50 | 0,00 % | CNY 32,47 | CNY 32,73 | CNY 32,24 | 8,99M |
| 2026-09-18 | CNY 32,50 | +2,07 % | CNY 32,25 | CNY 32,50 | CNY 32,03 | 9,18M |
| 2026-09-17 | CNY 31,84 | -1,39 % | CNY 32,20 | CNY 32,33 | CNY 31,76 | 6,91M |
| 2026-09-16 | CNY 32,29 | -0,58 % | CNY 32,31 | CNY 32,54 | CNY 31,87 | 9,87M |
| 2026-09-15 | CNY 32,48 | -0,61 % | CNY 32,58 | CNY 32,81 | CNY 32,28 | 8,57M |
| 2026-09-14 | CNY 32,68 | -0,49 % | CNY 32,62 | CNY 33,00 | CNY 32,56 | 7,01M |
| 2026-09-11 | CNY 32,84 | -0,27 % | CNY 32,70 | CNY 32,98 | CNY 32,28 | 10,47M |
| 2026-09-10 | CNY 32,93 | -1,50 % | CNY 33,20 | CNY 33,32 | CNY 32,75 | 9,47M |
| 2026-09-09 | CNY 33,43 | +0,03 % | CNY 33,29 | CNY 33,77 | CNY 33,15 | 9,23M |
| 2026-09-08 | CNY 33,42 | -1,47 % | CNY 34,08 | CNY 34,09 | CNY 33,37 | 9,99M |
| 2026-09-07 | CNY 33,92 | -1,34 % | CNY 34,38 | CNY 34,49 | CNY 33,70 | 9,60M |
| 2026-09-04 | CNY 34,38 | +0,53 % | CNY 34,59 | CNY 35,17 | CNY 34,23 | 11,70M |
| 2026-09-03 | CNY 34,20 | +1,33 % | CNY 33,93 | CNY 34,31 | CNY 33,62 | 8,18M |
| 2026-09-02 | CNY 33,75 | -1,17 % | CNY 34,01 | CNY 34,08 | CNY 33,34 | 10,53M |
| 2026-09-01 | CNY 34,15 | -1,98 % | CNY 34,80 | CNY 34,90 | CNY 34,13 | 13,81M |
| 2026-08-31 | CNY 34,84 | -0,20 % | CNY 34,70 | CNY 34,97 | CNY 34,21 | 12,01M |
| 2026-08-28 | CNY 34,91 | 0,00 % | CNY 34,56 | CNY 35,32 | CNY 34,44 | 12,50M |
| 2026-08-27 | CNY 34,91 | -3,14 % | CNY 35,90 | CNY 36,14 | CNY 34,23 | 25,75M |
| 2026-08-26 | CNY 36,04 | -0,77 % | CNY 36,36 | CNY 36,70 | CNY 35,75 | 12,77M |
| 2026-08-25 | CNY 36,32 | +0,17 % | CNY 36,20 | CNY 36,49 | CNY 35,43 | 12,22M |
| 2026-08-24 | CNY 36,26 | -0,03 % | CNY 36,14 | CNY 36,49 | CNY 35,25 | 14,63M |
| 2026-08-21 | CNY 36,27 | +1,12 % | CNY 35,80 | CNY 37,08 | CNY 35,58 | 14,13M |
| 2026-08-20 | CNY 35,87 | -0,75 % | CNY 36,32 | CNY 36,67 | CNY 35,65 | 11,24M |
| 2026-08-19 | CNY 36,14 | -3,70 % | CNY 36,95 | CNY 37,14 | CNY 35,80 | 19,46M |
| 2026-08-18 | CNY 37,53 | +0,24 % | CNY 37,25 | CNY 37,83 | CNY 36,62 | 21,38M |
| 2026-08-17 | CNY 37,44 | +1,68 % | CNY 36,90 | CNY 37,85 | CNY 36,28 | 24,75M |
| 2026-08-14 | CNY 36,82 | +1,80 % | CNY 36,25 | CNY 37,29 | CNY 36,25 | 17,53M |
| 2026-08-13 | CNY 36,17 | -1,47 % | CNY 36,60 | CNY 37,00 | CNY 35,94 | 21,62M |
| 2026-08-12 | CNY 36,71 | +2,97 % | CNY 35,00 | CNY 37,05 | CNY 34,58 | 25,94M |
| 2026-08-11 | CNY 35,65 | +0,82 % | CNY 36,30 | CNY 37,81 | CNY 35,50 | 29,21M |
| 2026-08-10 | CNY 35,36 | +0,65 % | CNY 35,29 | CNY 35,90 | CNY 34,86 | 13,93M |
| 2026-08-07 | CNY 35,13 | -0,03 % | CNY 35,20 | CNY 35,71 | CNY 34,90 | 15,32M |
| 2026-08-06 | CNY 35,14 | -1,90 % | CNY 35,88 | CNY 36,00 | CNY 34,85 | 16,82M |
| 2026-08-05 | CNY 35,82 | -1,16 % | CNY 35,95 | CNY 36,33 | CNY 35,44 | 20,17M |
| 2026-08-04 | CNY 36,24 | +1,63 % | CNY 35,66 | CNY 36,84 | CNY 34,85 | 21,84M |
| 2026-08-03 | CNY 35,66 | +1,60 % | CNY 35,40 | CNY 36,53 | CNY 34,90 | 21,62M |
| 2026-07-31 | CNY 35,10 | +4,12 % | CNY 35,00 | CNY 35,84 | CNY 34,46 | 21,40M |
| 2026-07-30 | CNY 33,71 | -1,35 % | CNY 33,63 | CNY 34,42 | CNY 33,35 | 16,03M |
| 2026-07-29 | CNY 34,17 | +1,91 % | CNY 33,31 | CNY 34,47 | CNY 33,27 | 17,12M |
| 2026-07-28 | CNY 33,53 | -3,65 % | CNY 34,33 | CNY 35,18 | CNY 33,02 | 24,31M |
| 2026-07-27 | CNY 34,80 | -2,90 % | CNY 35,52 | CNY 36,10 | CNY 34,71 | 22,62M |
| 2026-07-24 | CNY 35,84 | -5,46 % | CNY 37,63 | CNY 37,63 | CNY 35,53 | 23,33M |
| 2026-07-23 | CNY 37,91 | +9,88 % | CNY 34,80 | CNY 37,97 | CNY 34,65 | 38,19M |
| 2026-07-22 | CNY 34,50 | -1,99 % | CNY 35,00 | CNY 35,30 | CNY 34,22 | 19,53M |
| 2026-07-21 | CNY 35,20 | +5,45 % | CNY 33,30 | CNY 35,36 | CNY 32,81 | 35,57M |
| 2026-07-20 | CNY 33,38 | +8,31 % | CNY 32,44 | CNY 34,19 | CNY 32,33 | 42,58M |
| 2026-07-17 | CNY 30,82 | -1,47 % | CNY 31,20 | CNY 31,58 | CNY 29,76 | 24,52M |
| 2026-07-16 | CNY 31,28 | -3,10 % | CNY 32,77 | CNY 32,88 | CNY 30,94 | 19,49M |
| 2026-07-15 | CNY 32,28 | +1,64 % | CNY 31,79 | CNY 33,61 | CNY 31,40 | 26,01M |
| 2026-07-14 | CNY 31,76 | +2,29 % | CNY 31,06 | CNY 31,95 | CNY 30,21 | 21,60M |
| 2026-07-13 | CNY 31,05 | -3,48 % | CNY 32,18 | CNY 33,23 | CNY 30,90 | 20,29M |
| 2026-07-10 | CNY 32,17 | -2,28 % | CNY 33,19 | CNY 33,50 | CNY 32,17 | 19,58M |
| 2026-07-09 | CNY 32,92 | -0,03 % | CNY 33,20 | CNY 33,25 | CNY 31,62 | 22,16M |
| 2026-07-08 | CNY 32,93 | -4,16 % | CNY 34,36 | CNY 35,50 | CNY 32,88 | 19,77M |
| 2026-07-07 | CNY 34,36 | -0,23 % | CNY 34,50 | CNY 35,23 | CNY 34,09 | 16,10M |
| 2026-07-06 | CNY 34,44 | +1,77 % | CNY 34,29 | CNY 35,97 | CNY 34,00 | 23,75M |
| 2026-07-03 | CNY 33,84 | +0,09 % | CNY 34,00 | CNY 35,19 | CNY 33,60 | 20,43M |
| 2026-07-02 | CNY 33,81 | -2,65 % | CNY 34,38 | CNY 35,10 | CNY 33,58 | 28,05M |
| 2026-07-01 | CNY 34,73 | -8,19 % | CNY 37,79 | CNY 37,79 | CNY 34,65 | 39,02M |
| 2026-06-30 | CNY 37,83 | -0,05 % | CNY 37,10 | CNY 38,14 | CNY 36,61 | 24,01M |
| 2026-06-29 | CNY 37,85 | +3,47 % | CNY 37,71 | CNY 38,35 | CNY 35,71 | 30,44M |
| 2026-06-26 | CNY 36,58 | -7,51 % | CNY 39,39 | CNY 39,39 | CNY 36,50 | 33,78M |
| 2026-06-25 | CNY 39,55 | +1,20 % | CNY 39,09 | CNY 40,89 | CNY 38,21 | 25,90M |
| 2026-06-24 | CNY 39,08 | -2,35 % | CNY 39,67 | CNY 39,95 | CNY 37,81 | 33,91M |
| 2026-06-23 | CNY 40,02 | -0,84 % | CNY 40,36 | CNY 41,57 | CNY 39,60 | 31,27M |
| 2026-06-22 | CNY 40,36 | +0,37 % | CNY 40,40 | CNY 41,62 | CNY 39,83 | 33,97M |
| 2026-06-18 | CNY 40,21 | +3,58 % | CNY 38,41 | CNY 41,60 | CNY 37,90 | 40,68M |
| 2026-06-17 | CNY 38,82 | -0,49 % | CNY 38,78 | CNY 40,10 | CNY 38,33 | 29,19M |
| 2026-06-16 | CNY 39,01 | +4,36 % | CNY 37,38 | CNY 39,50 | CNY 36,76 | 42,18M |
| 2026-06-15 | CNY 37,38 | +4,56 % | CNY 36,37 | CNY 37,68 | CNY 36,07 | 37,12M |
| 2026-06-12 | CNY 35,75 | -1,54 % | CNY 36,89 | CNY 37,18 | CNY 35,10 | 43,71M |
| 2026-06-11 | CNY 36,31 | -1,79 % | CNY 36,80 | CNY 38,30 | CNY 35,05 | 58,77M |
| 2026-06-10 | CNY 36,97 | -9,16 % | CNY 39,70 | CNY 40,11 | CNY 35,80 | 82,11M |
| 2026-06-09 | CNY 40,70 | -0,49 % | CNY 42,32 | CNY 43,23 | CNY 39,64 | 83,80M |
| 2026-06-08 | CNY 40,90 | +2,61 % | CNY 43,35 | CNY 45,00 | CNY 40,07 | 110,64M |
| 2026-06-05 | CNY 39,86 | -2,76 % | CNY 40,98 | CNY 41,00 | CNY 38,52 | 49,55M |
| 2026-06-04 | CNY 40,99 | +11,99 % | CNY 37,70 | CNY 42,10 | CNY 37,35 | 54,68M |
| 2026-06-03 | CNY 36,60 | -1,48 % | CNY 36,96 | CNY 37,61 | CNY 36,02 | 24,93M |
| 2026-06-02 | CNY 37,15 | -1,80 % | CNY 37,81 | CNY 38,07 | CNY 36,05 | 26,16M |
| 2026-06-01 | CNY 37,83 | -3,25 % | CNY 39,50 | CNY 39,66 | CNY 37,66 | 25,44M |
| 2026-05-29 | CNY 39,10 | -2,66 % | CNY 39,89 | CNY 40,25 | CNY 38,30 | 37,57M |
| 2026-05-28 | CNY 40,17 | +4,80 % | CNY 38,06 | CNY 40,58 | CNY 37,63 | 37,16M |
| 2026-05-27 | CNY 38,33 | +1,13 % | CNY 37,50 | CNY 40,13 | CNY 37,50 | 29,50M |
| 2026-05-26 | CNY 37,90 | +0,77 % | CNY 37,69 | CNY 38,32 | CNY 36,95 | 33,41M |