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