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