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