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