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