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