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