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 34,94 | +3,50 % | CNY 33,16 | CNY 35,37 | CNY 32,70 | 119,13M |
| 2026-09-29 | CNY 33,76 | +8,21 % | CNY 31,77 | CNY 33,88 | CNY 31,77 | 95,50M |
| 2026-09-28 | CNY 31,20 | -2,83 % | CNY 31,93 | CNY 32,02 | CNY 30,94 | 24,33M |
| 2026-09-24 | CNY 32,11 | -0,93 % | CNY 32,35 | CNY 33,07 | CNY 32,06 | 25,66M |
| 2026-09-23 | CNY 32,41 | +0,34 % | CNY 32,27 | CNY 32,63 | CNY 32,12 | 20,43M |
| 2026-09-22 | CNY 32,30 | -0,40 % | CNY 32,50 | CNY 32,87 | CNY 32,22 | 26,27M |
| 2026-09-21 | CNY 32,43 | -0,31 % | CNY 32,39 | CNY 32,90 | CNY 32,28 | 29,62M |
| 2026-09-18 | CNY 32,53 | +2,07 % | CNY 32,10 | CNY 32,60 | CNY 32,02 | 35,24M |
| 2026-09-17 | CNY 31,87 | +0,54 % | CNY 31,50 | CNY 32,19 | CNY 31,30 | 35,48M |
| 2026-09-16 | CNY 31,70 | +0,51 % | CNY 31,84 | CNY 32,48 | CNY 30,55 | 53,06M |
| 2026-09-15 | CNY 31,54 | +5,56 % | CNY 29,80 | CNY 32,28 | CNY 29,70 | 67,36M |
| 2026-09-14 | CNY 29,88 | +0,71 % | CNY 29,50 | CNY 30,23 | CNY 29,40 | 18,83M |
| 2026-09-11 | CNY 29,67 | -1,33 % | CNY 29,70 | CNY 29,77 | CNY 29,02 | 26,87M |
| 2026-09-10 | CNY 30,07 | -2,47 % | CNY 30,63 | CNY 30,63 | CNY 30,05 | 20,73M |
| 2026-09-09 | CNY 30,83 | -0,16 % | CNY 30,74 | CNY 31,08 | CNY 30,56 | 17,27M |
| 2026-09-08 | CNY 30,88 | -1,94 % | CNY 31,45 | CNY 31,55 | CNY 30,86 | 21,76M |
| 2026-09-07 | CNY 31,49 | -0,25 % | CNY 31,24 | CNY 31,67 | CNY 31,18 | 19,51M |
| 2026-09-04 | CNY 31,57 | -1,62 % | CNY 32,22 | CNY 32,56 | CNY 31,42 | 24,32M |
| 2026-09-03 | CNY 32,09 | +0,50 % | CNY 32,23 | CNY 32,39 | CNY 31,73 | 17,07M |
| 2026-09-02 | CNY 31,93 | -2,68 % | CNY 32,44 | CNY 32,45 | CNY 31,71 | 26,48M |
| 2026-09-01 | CNY 32,81 | -2,41 % | CNY 34,00 | CNY 34,00 | CNY 32,78 | 31,98M |
| 2026-08-31 | CNY 33,62 | +0,54 % | CNY 35,02 | CNY 35,23 | CNY 33,13 | 46,59M |
| 2026-08-28 | CNY 33,44 | -0,98 % | CNY 33,62 | CNY 34,12 | CNY 33,41 | 21,68M |
| 2026-08-27 | CNY 33,77 | +0,51 % | CNY 33,60 | CNY 33,93 | CNY 32,82 | 26,70M |
| 2026-08-26 | CNY 33,60 | +0,60 % | CNY 33,29 | CNY 34,20 | CNY 33,21 | 23,41M |
| 2026-08-25 | CNY 33,40 | -1,30 % | CNY 33,75 | CNY 33,75 | CNY 32,80 | 23,41M |
| 2026-08-24 | CNY 33,84 | -0,21 % | CNY 34,20 | CNY 35,15 | CNY 33,41 | 32,42M |
| 2026-08-21 | CNY 33,91 | +1,74 % | CNY 33,12 | CNY 34,47 | CNY 33,01 | 26,09M |
| 2026-08-20 | CNY 33,33 | -0,57 % | CNY 33,85 | CNY 34,15 | CNY 33,12 | 23,06M |
| 2026-08-19 | CNY 33,52 | -4,88 % | CNY 34,82 | CNY 34,83 | CNY 33,44 | 32,49M |
| 2026-08-18 | CNY 35,24 | -0,40 % | CNY 35,38 | CNY 35,80 | CNY 34,84 | 26,42M |
| 2026-08-17 | CNY 35,38 | +1,73 % | CNY 34,91 | CNY 35,40 | CNY 34,27 | 28,21M |
| 2026-08-14 | CNY 34,78 | +0,43 % | CNY 34,63 | CNY 35,39 | CNY 34,37 | 26,01M |
| 2026-08-13 | CNY 34,63 | -2,15 % | CNY 35,45 | CNY 35,62 | CNY 34,60 | 29,57M |
| 2026-08-12 | CNY 35,39 | +1,40 % | CNY 34,64 | CNY 35,88 | CNY 34,60 | 34,00M |
| 2026-08-11 | CNY 34,90 | -0,43 % | CNY 34,89 | CNY 35,66 | CNY 34,76 | 31,74M |
| 2026-08-10 | CNY 35,05 | +0,43 % | CNY 35,07 | CNY 35,50 | CNY 34,52 | 31,20M |
| 2026-08-07 | CNY 34,90 | +1,16 % | CNY 34,48 | CNY 35,05 | CNY 33,90 | 39,70M |
| 2026-08-06 | CNY 34,50 | -1,93 % | CNY 35,06 | CNY 35,32 | CNY 34,10 | 39,62M |
| 2026-08-05 | CNY 35,18 | +2,48 % | CNY 34,34 | CNY 35,27 | CNY 34,00 | 47,31M |
| 2026-08-04 | CNY 34,33 | +1,21 % | CNY 33,94 | CNY 34,58 | CNY 33,65 | 35,58M |
| 2026-08-03 | CNY 33,92 | +0,21 % | CNY 33,60 | CNY 34,19 | CNY 33,13 | 32,42M |
| 2026-07-31 | CNY 33,85 | +1,41 % | CNY 33,98 | CNY 34,51 | CNY 33,53 | 46,59M |
| 2026-07-30 | CNY 33,38 | -0,09 % | CNY 33,00 | CNY 33,88 | CNY 32,87 | 41,49M |
| 2026-07-29 | CNY 33,41 | +1,15 % | CNY 32,98 | CNY 33,80 | CNY 31,81 | 42,71M |
| 2026-07-28 | CNY 33,03 | -1,43 % | CNY 33,25 | CNY 34,20 | CNY 32,90 | 38,73M |
| 2026-07-27 | CNY 33,51 | +4,65 % | CNY 32,60 | CNY 34,26 | CNY 32,37 | 52,68M |
| 2026-07-24 | CNY 32,02 | -3,23 % | CNY 32,75 | CNY 32,94 | CNY 32,01 | 35,48M |
| 2026-07-23 | CNY 33,09 | +3,76 % | CNY 32,05 | CNY 33,14 | CNY 31,90 | 45,52M |
| 2026-07-22 | CNY 31,89 | -2,66 % | CNY 32,92 | CNY 33,06 | CNY 31,77 | 42,88M |
| 2026-07-21 | CNY 32,76 | +4,76 % | CNY 31,40 | CNY 32,78 | CNY 31,11 | 59,78M |
| 2026-07-20 | CNY 31,27 | +0,68 % | CNY 31,61 | CNY 32,77 | CNY 30,50 | 61,22M |
| 2026-07-17 | CNY 31,06 | -5,13 % | CNY 32,74 | CNY 33,13 | CNY 30,85 | 47,87M |
| 2026-07-16 | CNY 32,74 | -2,94 % | CNY 33,50 | CNY 33,77 | CNY 32,51 | 33,06M |
| 2026-07-15 | CNY 33,73 | -2,15 % | CNY 34,46 | CNY 34,96 | CNY 33,50 | 30,69M |
| 2026-07-14 | CNY 34,47 | +1,44 % | CNY 34,00 | CNY 34,48 | CNY 32,91 | 33,92M |
| 2026-07-13 | CNY 33,98 | -6,26 % | CNY 36,00 | CNY 36,20 | CNY 33,87 | 46,85M |
| 2026-07-10 | CNY 36,25 | -2,16 % | CNY 37,30 | CNY 37,60 | CNY 36,14 | 45,85M |
| 2026-07-09 | CNY 37,05 | +0,27 % | CNY 37,40 | CNY 37,60 | CNY 35,46 | 52,15M |
| 2026-07-08 | CNY 36,95 | -0,81 % | CNY 37,56 | CNY 40,49 | CNY 35,81 | 84,49M |
| 2026-07-07 | CNY 37,25 | -1,66 % | CNY 37,99 | CNY 38,88 | CNY 37,10 | 36,87M |
| 2026-07-06 | CNY 37,88 | -3,59 % | CNY 39,24 | CNY 39,75 | CNY 37,86 | 44,12M |
| 2026-07-03 | CNY 39,29 | +2,00 % | CNY 38,51 | CNY 40,23 | CNY 38,38 | 49,26M |
| 2026-07-02 | CNY 38,52 | -3,60 % | CNY 39,47 | CNY 40,12 | CNY 38,46 | 51,49M |
| 2026-07-01 | CNY 39,96 | -1,87 % | CNY 41,04 | CNY 41,49 | CNY 39,03 | 52,93M |
| 2026-06-30 | CNY 40,72 | +1,75 % | CNY 39,70 | CNY 41,25 | CNY 39,30 | 47,28M |
| 2026-06-29 | CNY 40,02 | -1,98 % | CNY 40,50 | CNY 40,70 | CNY 38,89 | 55,16M |
| 2026-06-26 | CNY 40,83 | -7,10 % | CNY 43,69 | CNY 43,87 | CNY 40,80 | 60,78M |
| 2026-06-25 | CNY 43,95 | -2,94 % | CNY 45,18 | CNY 45,20 | CNY 43,51 | 54,80M |
| 2026-06-24 | CNY 45,28 | +2,19 % | CNY 44,67 | CNY 46,10 | CNY 44,16 | 52,40M |
| 2026-06-23 | CNY 44,31 | -6,42 % | CNY 47,30 | CNY 47,67 | CNY 44,04 | 72,02M |
| 2026-06-22 | CNY 47,35 | +1,33 % | CNY 46,00 | CNY 47,40 | CNY 45,07 | 83,02M |
| 2026-06-18 | CNY 46,73 | -2,91 % | CNY 48,09 | CNY 48,96 | CNY 46,30 | 87,65M |
| 2026-06-17 | CNY 48,13 | -2,57 % | CNY 47,67 | CNY 48,62 | CNY 47,10 | 103,09M |
| 2026-06-16 | CNY 49,40 | +15,96 % | CNY 43,88 | CNY 49,56 | CNY 42,70 | 147,00M |
| 2026-06-15 | CNY 42,60 | +3,42 % | CNY 42,01 | CNY 42,64 | CNY 41,68 | 44,03M |
| 2026-06-12 | CNY 41,19 | -1,39 % | CNY 42,42 | CNY 43,38 | CNY 41,19 | 58,13M |
| 2026-06-11 | CNY 41,77 | -2,41 % | CNY 42,13 | CNY 42,72 | CNY 41,48 | 37,76M |
| 2026-06-10 | CNY 42,80 | -4,80 % | CNY 44,44 | CNY 44,75 | CNY 42,00 | 43,68M |
| 2026-06-09 | CNY 44,96 | +2,62 % | CNY 44,52 | CNY 45,18 | CNY 43,56 | 41,54M |
| 2026-06-08 | CNY 43,81 | -6,75 % | CNY 45,90 | CNY 46,10 | CNY 43,39 | 59,35M |
| 2026-06-05 | CNY 46,98 | +0,21 % | CNY 47,01 | CNY 48,55 | CNY 45,11 | 62,07M |
| 2026-06-04 | CNY 46,88 | -1,72 % | CNY 47,38 | CNY 48,14 | CNY 46,35 | 46,81M |
| 2026-06-03 | CNY 47,70 | -1,02 % | CNY 48,00 | CNY 49,95 | CNY 47,09 | 56,27M |
| 2026-06-02 | CNY 48,19 | -2,03 % | CNY 49,01 | CNY 49,29 | CNY 46,89 | 56,00M |
| 2026-06-01 | CNY 49,19 | -3,19 % | CNY 51,26 | CNY 52,88 | CNY 49,04 | 59,25M |
| 2026-05-29 | CNY 50,81 | -1,17 % | CNY 51,98 | CNY 53,70 | CNY 50,40 | 78,08M |
| 2026-05-28 | CNY 51,41 | +3,98 % | CNY 49,69 | CNY 51,65 | CNY 48,50 | 61,94M |
| 2026-05-27 | CNY 49,44 | +0,18 % | CNY 49,44 | CNY 51,67 | CNY 49,17 | 55,05M |
| 2026-05-26 | CNY 49,35 | -1,04 % | CNY 49,95 | CNY 50,30 | CNY 48,64 | 38,49M |