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