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