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 35,14 | -3,70 % | CNY 36,49 | CNY 36,75 | CNY 35,00 | 2,51M |
| 2026-09-29 | CNY 36,49 | -4,68 % | CNY 36,90 | CNY 38,30 | CNY 35,33 | 3,29M |
| 2026-09-28 | CNY 38,28 | +17,06 % | CNY 34,48 | CNY 39,24 | CNY 34,48 | 4,76M |
| 2026-09-24 | CNY 32,70 | -0,70 % | CNY 32,73 | CNY 34,26 | CNY 32,70 | 520,30K |
| 2026-09-23 | CNY 32,93 | -4,83 % | CNY 33,39 | CNY 33,68 | CNY 32,86 | 474,00K |
| 2026-09-22 | CNY 34,60 | +1,26 % | CNY 34,57 | CNY 34,97 | CNY 33,88 | 867,10K |
| 2026-09-21 | CNY 34,17 | +2,92 % | CNY 33,34 | CNY 34,66 | CNY 33,00 | 889,10K |
| 2026-09-18 | CNY 33,20 | +1,78 % | CNY 32,68 | CNY 33,80 | CNY 32,34 | 406,94K |
| 2026-09-17 | CNY 32,62 | -0,64 % | CNY 32,82 | CNY 33,29 | CNY 32,37 | 346,60K |
| 2026-09-16 | CNY 32,83 | -0,76 % | CNY 33,08 | CNY 33,08 | CNY 32,22 | 390,40K |
| 2026-09-15 | CNY 33,08 | +1,38 % | CNY 32,89 | CNY 33,34 | CNY 32,25 | 574,80K |
| 2026-09-14 | CNY 32,63 | +0,87 % | CNY 32,38 | CNY 33,07 | CNY 31,90 | 423,40K |
| 2026-09-11 | CNY 32,35 | -2,44 % | CNY 33,10 | CNY 33,40 | CNY 32,12 | 375,30K |
| 2026-09-10 | CNY 33,16 | -0,54 % | CNY 33,36 | CNY 33,49 | CNY 32,89 | 422,90K |
| 2026-09-09 | CNY 33,34 | -0,92 % | CNY 33,50 | CNY 33,99 | CNY 32,85 | 466,11K |
| 2026-09-08 | CNY 33,65 | +0,27 % | CNY 33,56 | CNY 33,89 | CNY 33,44 | 387,48K |
| 2026-09-07 | CNY 33,56 | -3,95 % | CNY 34,93 | CNY 34,95 | CNY 33,47 | 915,10K |
| 2026-09-04 | CNY 34,94 | 0,00 % | CNY 35,29 | CNY 35,46 | CNY 34,81 | 340,78K |
| 2026-09-03 | CNY 34,94 | +0,52 % | CNY 34,86 | CNY 35,25 | CNY 34,75 | 421,00K |
| 2026-09-02 | CNY 34,76 | -3,63 % | CNY 36,05 | CNY 36,27 | CNY 34,70 | 656,70K |
| 2026-09-01 | CNY 36,07 | -0,08 % | CNY 36,10 | CNY 36,83 | CNY 35,93 | 821,70K |
| 2026-08-31 | CNY 36,10 | +4,34 % | CNY 35,30 | CNY 37,50 | CNY 35,29 | 1,40M |
| 2026-08-28 | CNY 34,60 | -1,70 % | CNY 35,19 | CNY 35,37 | CNY 34,49 | 500,10K |
| 2026-08-27 | CNY 35,20 | -1,84 % | CNY 35,68 | CNY 35,89 | CNY 34,87 | 680,70K |
| 2026-08-26 | CNY 35,86 | +1,76 % | CNY 35,58 | CNY 36,00 | CNY 35,04 | 653,80K |
| 2026-08-25 | CNY 35,24 | +3,16 % | CNY 34,05 | CNY 35,26 | CNY 33,72 | 607,09K |
| 2026-08-24 | CNY 34,16 | +1,18 % | CNY 33,93 | CNY 34,16 | CNY 33,52 | 413,30K |
| 2026-08-21 | CNY 33,76 | -2,60 % | CNY 34,55 | CNY 34,55 | CNY 33,36 | 682,36K |
| 2026-08-20 | CNY 34,66 | +2,51 % | CNY 33,90 | CNY 34,94 | CNY 33,90 | 845,17K |
| 2026-08-19 | CNY 33,81 | -0,65 % | CNY 34,18 | CNY 35,50 | CNY 33,76 | 1,36M |
| 2026-08-18 | CNY 34,03 | -1,10 % | CNY 34,40 | CNY 34,40 | CNY 33,34 | 618,20K |
| 2026-08-17 | CNY 34,41 | +0,50 % | CNY 34,60 | CNY 35,10 | CNY 34,03 | 457,70K |
| 2026-08-14 | CNY 34,24 | -0,47 % | CNY 34,57 | CNY 34,76 | CNY 34,14 | 433,82K |
| 2026-08-13 | CNY 34,40 | -2,49 % | CNY 35,05 | CNY 35,50 | CNY 34,40 | 618,22K |
| 2026-08-12 | CNY 35,28 | -1,12 % | CNY 35,70 | CNY 35,80 | CNY 35,16 | 583,44K |
| 2026-08-11 | CNY 35,68 | -1,82 % | CNY 36,00 | CNY 36,50 | CNY 35,44 | 551,00K |
| 2026-08-10 | CNY 36,34 | +2,74 % | CNY 35,60 | CNY 37,00 | CNY 35,30 | 908,45K |
| 2026-08-07 | CNY 35,37 | -1,75 % | CNY 35,77 | CNY 36,16 | CNY 34,91 | 770,10K |
| 2026-08-06 | CNY 36,00 | +0,25 % | CNY 35,62 | CNY 36,43 | CNY 35,20 | 926,58K |
| 2026-08-05 | CNY 35,91 | -1,48 % | CNY 36,50 | CNY 36,50 | CNY 35,55 | 919,54K |
| 2026-08-04 | CNY 36,45 | -4,08 % | CNY 38,34 | CNY 38,46 | CNY 36,26 | 1,18M |
| 2026-08-03 | CNY 38,00 | +1,06 % | CNY 37,50 | CNY 38,20 | CNY 37,11 | 966,40K |
| 2026-07-31 | CNY 37,60 | -1,83 % | CNY 38,09 | CNY 38,67 | CNY 36,32 | 2,06M |
| 2026-07-30 | CNY 38,30 | +3,18 % | CNY 37,27 | CNY 38,54 | CNY 36,90 | 995,19K |
| 2026-07-29 | CNY 37,12 | +3,83 % | CNY 35,98 | CNY 37,28 | CNY 35,54 | 1,14M |
| 2026-07-28 | CNY 35,75 | +3,35 % | CNY 34,86 | CNY 35,79 | CNY 34,01 | 855,74K |
| 2026-07-27 | CNY 34,59 | +6,20 % | CNY 32,24 | CNY 34,79 | CNY 32,24 | 860,89K |
| 2026-07-24 | CNY 32,57 | -2,34 % | CNY 33,33 | CNY 33,34 | CNY 32,35 | 525,20K |
| 2026-07-23 | CNY 33,35 | -0,63 % | CNY 33,30 | CNY 33,66 | CNY 32,75 | 651,42K |
| 2026-07-22 | CNY 33,56 | +0,90 % | CNY 32,85 | CNY 33,58 | CNY 32,40 | 751,80K |
| 2026-07-21 | CNY 33,26 | -5,59 % | CNY 34,89 | CNY 35,21 | CNY 32,85 | 1,63M |
| 2026-07-20 | CNY 35,23 | +2,53 % | CNY 34,40 | CNY 35,42 | CNY 33,70 | 1,48M |
| 2026-07-17 | CNY 34,36 | +1,45 % | CNY 33,80 | CNY 35,43 | CNY 33,51 | 1,47M |
| 2026-07-16 | CNY 33,87 | +5,91 % | CNY 31,99 | CNY 34,11 | CNY 31,70 | 1,31M |
| 2026-07-15 | CNY 31,98 | +2,83 % | CNY 31,10 | CNY 32,16 | CNY 31,02 | 564,41K |
| 2026-07-14 | CNY 31,10 | +0,45 % | CNY 30,64 | CNY 31,34 | CNY 30,39 | 450,18K |
| 2026-07-13 | CNY 30,96 | -2,46 % | CNY 31,80 | CNY 31,93 | CNY 30,68 | 542,94K |
| 2026-07-10 | CNY 31,74 | +2,39 % | CNY 31,43 | CNY 32,27 | CNY 30,53 | 643,84K |
| 2026-07-09 | CNY 31,00 | -0,96 % | CNY 31,49 | CNY 31,49 | CNY 30,38 | 641,02K |
| 2026-07-08 | CNY 31,30 | -2,92 % | CNY 32,29 | CNY 32,40 | CNY 30,71 | 699,42K |
| 2026-07-07 | CNY 32,24 | -3,47 % | CNY 33,55 | CNY 33,79 | CNY 31,81 | 701,33K |
| 2026-07-06 | CNY 33,40 | +1,64 % | CNY 32,66 | CNY 34,93 | CNY 32,51 | 1,60M |
| 2026-07-03 | CNY 32,86 | +1,58 % | CNY 32,50 | CNY 33,03 | CNY 32,07 | 831,38K |
| 2026-07-02 | CNY 32,35 | +0,78 % | CNY 32,08 | CNY 32,94 | CNY 31,65 | 884,11K |
| 2026-07-01 | CNY 32,10 | +3,55 % | CNY 31,04 | CNY 32,31 | CNY 30,92 | 888,63K |
| 2026-06-30 | CNY 31,00 | -3,06 % | CNY 32,20 | CNY 32,20 | CNY 30,85 | 653,62K |
| 2026-06-29 | CNY 31,98 | +0,31 % | CNY 31,50 | CNY 32,22 | CNY 30,60 | 583,94K |
| 2026-06-26 | CNY 31,88 | -2,15 % | CNY 32,40 | CNY 32,40 | CNY 31,40 | 664,54K |
| 2026-06-25 | CNY 32,58 | -1,93 % | CNY 33,22 | CNY 33,51 | CNY 32,50 | 560,77K |
| 2026-06-24 | CNY 33,22 | -3,32 % | CNY 34,98 | CNY 34,98 | CNY 33,00 | 890,82K |
| 2026-06-23 | CNY 34,36 | +0,06 % | CNY 33,92 | CNY 35,14 | CNY 33,80 | 557,88K |
| 2026-06-22 | CNY 34,34 | +0,09 % | CNY 34,14 | CNY 34,43 | CNY 33,30 | 682,58K |
| 2026-06-18 | CNY 34,31 | -1,10 % | CNY 34,29 | CNY 34,85 | CNY 33,80 | 563,46K |
| 2026-06-17 | CNY 34,69 | +0,38 % | CNY 34,00 | CNY 35,33 | CNY 34,00 | 874,84K |
| 2026-06-16 | CNY 34,56 | -2,35 % | CNY 35,76 | CNY 35,83 | CNY 34,31 | 696,74K |
| 2026-06-15 | CNY 35,39 | -1,97 % | CNY 36,54 | CNY 36,81 | CNY 35,05 | 1,25M |
| 2026-06-12 | CNY 36,10 | +1,52 % | CNY 35,88 | CNY 37,00 | CNY 35,20 | 1,26M |
| 2026-06-11 | CNY 35,56 | -3,94 % | CNY 37,00 | CNY 37,00 | CNY 34,90 | 1,54M |
| 2026-06-10 | CNY 37,02 | +2,69 % | CNY 36,91 | CNY 41,20 | CNY 36,36 | 1,85M |
| 2026-06-09 | CNY 36,05 | -0,58 % | CNY 36,62 | CNY 36,62 | CNY 35,60 | 599,28K |
| 2026-06-08 | CNY 36,26 | -4,68 % | CNY 37,29 | CNY 38,04 | CNY 35,73 | 860,15K |
| 2026-06-05 | CNY 38,04 | +6,44 % | CNY 35,74 | CNY 38,49 | CNY 35,72 | 1,78M |
| 2026-06-04 | CNY 35,74 | -3,54 % | CNY 37,05 | CNY 37,20 | CNY 35,60 | 716,50K |
| 2026-06-03 | CNY 37,05 | -2,91 % | CNY 37,98 | CNY 38,11 | CNY 36,75 | 634,22K |
| 2026-06-02 | CNY 38,16 | -2,30 % | CNY 39,05 | CNY 39,23 | CNY 37,90 | 486,05K |
| 2026-06-01 | CNY 39,06 | +1,53 % | CNY 38,34 | CNY 39,37 | CNY 38,11 | 600,08K |
| 2026-05-29 | CNY 38,47 | -0,10 % | CNY 38,51 | CNY 38,98 | CNY 38,02 | 456,62K |
| 2026-05-28 | CNY 38,51 | -0,82 % | CNY 38,60 | CNY 39,92 | CNY 38,43 | 511,41K |
| 2026-05-27 | CNY 38,83 | -3,07 % | CNY 39,91 | CNY 40,40 | CNY 38,54 | 573,66K |
| 2026-05-26 | CNY 40,06 | +1,44 % | CNY 39,48 | CNY 41,14 | CNY 39,20 | 668,32K |