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