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 37,04 | -2,35 % | CNY 38,19 | CNY 38,57 | CNY 36,20 | 927,70K |
| 2026-09-29 | CNY 37,93 | +1,85 % | CNY 37,32 | CNY 38,00 | CNY 36,70 | 805,13K |
| 2026-09-28 | CNY 37,24 | -2,00 % | CNY 37,62 | CNY 38,00 | CNY 36,70 | 689,81K |
| 2026-09-24 | CNY 38,00 | -1,35 % | CNY 38,52 | CNY 38,57 | CNY 37,60 | 890,00K |
| 2026-09-23 | CNY 38,52 | +0,16 % | CNY 38,62 | CNY 39,20 | CNY 37,60 | 1,21M |
| 2026-09-22 | CNY 38,46 | -2,78 % | CNY 40,12 | CNY 40,72 | CNY 38,22 | 1,57M |
| 2026-09-21 | CNY 39,56 | +2,35 % | CNY 38,68 | CNY 39,80 | CNY 38,45 | 1,42M |
| 2026-09-18 | CNY 38,65 | +4,01 % | CNY 37,90 | CNY 38,75 | CNY 37,24 | 1,44M |
| 2026-09-17 | CNY 37,16 | +5,69 % | CNY 34,92 | CNY 37,95 | CNY 34,43 | 2,35M |
| 2026-09-16 | CNY 35,16 | -0,82 % | CNY 35,45 | CNY 36,12 | CNY 34,06 | 1,65M |
| 2026-09-15 | CNY 35,45 | -5,06 % | CNY 37,29 | CNY 37,29 | CNY 35,20 | 1,27M |
| 2026-09-14 | CNY 37,34 | -1,89 % | CNY 37,67 | CNY 38,25 | CNY 36,57 | 1,32M |
| 2026-09-11 | CNY 38,06 | -0,63 % | CNY 38,08 | CNY 38,30 | CNY 37,08 | 675,26K |
| 2026-09-10 | CNY 38,30 | +0,08 % | CNY 37,91 | CNY 38,30 | CNY 37,28 | 765,36K |
| 2026-09-09 | CNY 38,27 | -0,10 % | CNY 38,35 | CNY 38,39 | CNY 37,94 | 505,36K |
| 2026-09-08 | CNY 38,31 | +0,03 % | CNY 38,17 | CNY 38,71 | CNY 37,81 | 743,42K |
| 2026-09-07 | CNY 38,30 | -0,49 % | CNY 38,43 | CNY 38,68 | CNY 37,62 | 795,10K |
| 2026-09-04 | CNY 38,49 | -3,05 % | CNY 39,79 | CNY 40,30 | CNY 38,31 | 1,02M |
| 2026-09-03 | CNY 39,70 | -2,05 % | CNY 40,20 | CNY 40,50 | CNY 39,51 | 728,00K |
| 2026-09-02 | CNY 40,53 | -1,63 % | CNY 41,00 | CNY 41,00 | CNY 39,77 | 854,26K |
| 2026-09-01 | CNY 41,20 | +1,53 % | CNY 40,91 | CNY 41,46 | CNY 40,36 | 927,59K |
| 2026-08-31 | CNY 40,58 | +2,76 % | CNY 39,50 | CNY 40,66 | CNY 38,80 | 885,23K |
| 2026-08-28 | CNY 39,49 | +1,60 % | CNY 38,99 | CNY 39,60 | CNY 38,55 | 896,80K |
| 2026-08-27 | CNY 38,87 | +1,17 % | CNY 38,41 | CNY 39,08 | CNY 37,63 | 1,10M |
| 2026-08-26 | CNY 38,42 | -0,80 % | CNY 38,32 | CNY 38,78 | CNY 38,01 | 1,13M |
| 2026-08-25 | CNY 38,73 | -1,60 % | CNY 38,05 | CNY 39,08 | CNY 37,77 | 1,07M |
| 2026-08-24 | CNY 39,36 | -1,45 % | CNY 39,94 | CNY 39,94 | CNY 37,86 | 1,22M |
| 2026-08-21 | CNY 39,94 | -0,40 % | CNY 39,98 | CNY 40,27 | CNY 39,00 | 776,28K |
| 2026-08-20 | CNY 40,10 | +1,21 % | CNY 39,00 | CNY 40,59 | CNY 39,00 | 1,08M |
| 2026-08-19 | CNY 39,62 | -1,00 % | CNY 40,10 | CNY 40,10 | CNY 38,50 | 1,13M |
| 2026-08-18 | CNY 40,02 | +0,63 % | CNY 39,30 | CNY 40,40 | CNY 39,12 | 1,16M |
| 2026-08-17 | CNY 39,77 | +0,56 % | CNY 39,87 | CNY 39,99 | CNY 38,50 | 1,39M |
| 2026-08-14 | CNY 39,55 | +3,05 % | CNY 38,38 | CNY 40,75 | CNY 36,89 | 2,54M |
| 2026-08-13 | CNY 38,38 | -10,74 % | CNY 43,58 | CNY 43,75 | CNY 36,97 | 3,78M |
| 2026-08-12 | CNY 43,00 | +1,90 % | CNY 42,26 | CNY 43,20 | CNY 41,50 | 1,36M |
| 2026-08-11 | CNY 42,20 | -0,12 % | CNY 42,26 | CNY 42,50 | CNY 41,16 | 856,10K |
| 2026-08-10 | CNY 42,25 | +2,40 % | CNY 41,26 | CNY 42,31 | CNY 40,54 | 1,23M |
| 2026-08-07 | CNY 41,26 | +1,53 % | CNY 40,64 | CNY 41,48 | CNY 39,60 | 1,58M |
| 2026-08-06 | CNY 40,64 | +4,69 % | CNY 38,82 | CNY 41,08 | CNY 38,06 | 2,08M |
| 2026-08-05 | CNY 38,82 | +3,22 % | CNY 37,99 | CNY 39,63 | CNY 37,02 | 1,72M |
| 2026-08-04 | CNY 37,61 | +9,39 % | CNY 34,34 | CNY 37,70 | CNY 34,01 | 2,56M |
| 2026-08-03 | CNY 34,38 | +1,12 % | CNY 33,02 | CNY 35,00 | CNY 31,73 | 2,64M |
| 2026-07-31 | CNY 34,00 | -3,63 % | CNY 35,03 | CNY 35,03 | CNY 32,70 | 3,39M |
| 2026-07-30 | CNY 35,28 | -1,23 % | CNY 36,00 | CNY 36,22 | CNY 32,48 | 2,07M |
| 2026-07-29 | CNY 35,72 | -1,16 % | CNY 36,54 | CNY 37,29 | CNY 34,21 | 2,47M |
| 2026-07-28 | CNY 36,14 | +0,31 % | CNY 35,81 | CNY 38,39 | CNY 35,02 | 2,42M |
| 2026-07-27 | CNY 36,03 | +14,78 % | CNY 31,08 | CNY 36,20 | CNY 30,51 | 3,82M |
| 2026-07-24 | CNY 31,39 | +3,60 % | CNY 30,00 | CNY 31,39 | CNY 29,91 | 1,26M |
| 2026-07-23 | CNY 30,30 | +0,33 % | CNY 30,20 | CNY 30,41 | CNY 29,73 | 1,29M |
| 2026-07-22 | CNY 30,20 | -0,33 % | CNY 30,07 | CNY 30,88 | CNY 29,51 | 1,43M |
| 2026-07-21 | CNY 30,30 | +0,03 % | CNY 30,46 | CNY 30,60 | CNY 28,32 | 2,43M |
| 2026-07-20 | CNY 30,29 | -1,94 % | CNY 31,21 | CNY 31,46 | CNY 28,37 | 3,32M |
| 2026-07-17 | CNY 30,89 | -9,15 % | CNY 34,00 | CNY 34,99 | CNY 30,00 | 2,54M |
| 2026-07-16 | CNY 34,00 | +1,07 % | CNY 33,63 | CNY 34,97 | CNY 33,32 | 1,62M |
| 2026-07-15 | CNY 33,64 | -1,58 % | CNY 34,13 | CNY 34,19 | CNY 32,72 | 1,51M |
| 2026-07-14 | CNY 34,18 | -1,13 % | CNY 35,00 | CNY 35,29 | CNY 33,19 | 1,40M |
| 2026-07-13 | CNY 34,57 | -5,29 % | CNY 36,16 | CNY 36,40 | CNY 34,56 | 1,69M |
| 2026-07-10 | CNY 36,50 | +3,22 % | CNY 34,99 | CNY 37,87 | CNY 34,99 | 2,51M |
| 2026-07-09 | CNY 35,36 | -7,96 % | CNY 37,97 | CNY 38,55 | CNY 34,75 | 3,10M |
| 2026-07-08 | CNY 38,42 | +1,53 % | CNY 37,37 | CNY 39,30 | CNY 36,51 | 3,40M |
| 2026-07-07 | CNY 37,84 | +5,88 % | CNY 35,74 | CNY 39,70 | CNY 35,74 | 3,84M |
| 2026-07-06 | CNY 35,74 | +0,53 % | CNY 35,20 | CNY 36,56 | CNY 34,89 | 1,16M |
| 2026-07-03 | CNY 35,55 | -1,30 % | CNY 36,09 | CNY 36,63 | CNY 35,09 | 1,46M |
| 2026-07-02 | CNY 36,02 | -1,34 % | CNY 35,88 | CNY 38,20 | CNY 35,73 | 2,38M |
| 2026-07-01 | CNY 36,51 | +2,56 % | CNY 35,26 | CNY 36,74 | CNY 34,91 | 1,74M |
| 2026-06-30 | CNY 35,60 | +3,52 % | CNY 34,29 | CNY 35,94 | CNY 33,18 | 1,85M |
| 2026-06-29 | CNY 34,39 | -5,26 % | CNY 36,68 | CNY 38,10 | CNY 34,00 | 2,97M |
| 2026-06-26 | CNY 36,30 | -4,97 % | CNY 38,18 | CNY 38,50 | CNY 35,70 | 3,69M |
| 2026-06-25 | CNY 38,20 | -10,33 % | CNY 42,85 | CNY 43,74 | CNY 37,50 | 4,31M |
| 2026-06-24 | CNY 42,60 | +1,26 % | CNY 41,71 | CNY 43,48 | CNY 41,32 | 2,95M |
| 2026-06-23 | CNY 42,07 | +0,50 % | CNY 41,41 | CNY 43,73 | CNY 40,60 | 3,98M |
| 2026-06-22 | CNY 41,86 | +8,45 % | CNY 38,61 | CNY 42,02 | CNY 37,40 | 6,10M |
| 2026-06-18 | CNY 38,60 | +5,29 % | CNY 36,68 | CNY 39,09 | CNY 35,80 | 4,02M |
| 2026-06-17 | CNY 36,66 | +1,27 % | CNY 35,96 | CNY 37,14 | CNY 35,49 | 2,09M |
| 2026-06-16 | CNY 36,20 | +0,78 % | CNY 35,93 | CNY 36,55 | CNY 35,09 | 1,66M |
| 2026-06-15 | CNY 35,92 | +1,35 % | CNY 35,35 | CNY 36,77 | CNY 35,35 | 1,26M |
| 2026-06-12 | CNY 35,44 | -1,06 % | CNY 36,36 | CNY 36,51 | CNY 34,78 | 1,49M |
| 2026-06-11 | CNY 35,82 | +2,17 % | CNY 34,84 | CNY 36,14 | CNY 34,67 | 1,71M |
| 2026-06-10 | CNY 35,06 | -0,45 % | CNY 35,03 | CNY 35,55 | CNY 34,13 | 912,18K |
| 2026-06-09 | CNY 35,22 | +2,29 % | CNY 34,54 | CNY 35,51 | CNY 33,50 | 1,49M |
| 2026-06-08 | CNY 34,43 | -2,35 % | CNY 34,00 | CNY 36,22 | CNY 33,18 | 1,50M |
| 2026-06-05 | CNY 35,26 | 0,00 % | CNY 35,80 | CNY 37,34 | CNY 35,16 | 1,96M |
| 2026-06-04 | CNY 35,26 | -0,45 % | CNY 35,00 | CNY 35,98 | CNY 34,80 | 1,44M |
| 2026-06-03 | CNY 35,42 | +2,31 % | CNY 34,72 | CNY 35,64 | CNY 34,63 | 1,50M |
| 2026-06-02 | CNY 34,62 | -1,06 % | CNY 34,98 | CNY 35,39 | CNY 33,94 | 1,58M |
| 2026-06-01 | CNY 34,99 | -0,34 % | CNY 35,00 | CNY 35,99 | CNY 34,56 | 1,20M |
| 2026-05-29 | CNY 35,11 | -1,76 % | CNY 35,98 | CNY 37,00 | CNY 34,62 | 1,81M |
| 2026-05-28 | CNY 35,74 | -1,00 % | CNY 36,51 | CNY 37,04 | CNY 35,15 | 1,74M |
| 2026-05-27 | CNY 36,10 | -2,27 % | CNY 37,27 | CNY 37,27 | CNY 35,52 | 1,94M |
| 2026-05-26 | CNY 36,94 | -4,55 % | CNY 38,78 | CNY 38,78 | CNY 36,52 | 2,08M |