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 33,98 | +0,47 % | CNY 34,03 | CNY 35,18 | CNY 33,68 | 1,33M |
| 2026-09-29 | CNY 33,82 | -2,62 % | CNY 35,00 | CNY 35,00 | CNY 33,80 | 1,47M |
| 2026-09-28 | CNY 34,73 | -3,87 % | CNY 36,13 | CNY 36,24 | CNY 33,76 | 2,35M |
| 2026-09-24 | CNY 36,13 | -0,47 % | CNY 36,43 | CNY 36,78 | CNY 35,97 |
| 869,73K |
| 2026-09-23 | CNY 36,30 | +2,51 % | CNY 35,39 | CNY 36,62 | CNY 35,21 | 2,01M |
| 2026-09-22 | CNY 35,41 | -2,29 % | CNY 36,38 | CNY 36,38 | CNY 35,41 | 1,44M |
| 2026-09-21 | CNY 36,24 | -0,28 % | CNY 36,11 | CNY 37,28 | CNY 35,84 | 1,70M |
| 2026-09-18 | CNY 36,34 | +2,19 % | CNY 35,42 | CNY 36,50 | CNY 35,42 | 2,61M |
| 2026-09-17 | CNY 35,56 | +0,45 % | CNY 35,44 | CNY 35,87 | CNY 34,91 | 1,62M |
| 2026-09-16 | CNY 35,40 | +1,32 % | CNY 34,85 | CNY 35,78 | CNY 34,60 | 2,20M |
| 2026-09-15 | CNY 34,94 | -4,35 % | CNY 36,63 | CNY 37,20 | CNY 34,72 | 3,53M |
| 2026-09-14 | CNY 36,53 | +3,28 % | CNY 36,15 | CNY 38,01 | CNY 34,97 | 5,66M |
| 2026-09-11 | CNY 35,37 | +6,73 % | CNY 32,89 | CNY 35,80 | CNY 32,66 | 4,41M |
| 2026-09-10 | CNY 33,14 | +1,47 % | CNY 32,38 | CNY 33,26 | CNY 32,26 | 1,75M |
| 2026-09-09 | CNY 32,66 | -1,00 % | CNY 32,77 | CNY 33,17 | CNY 32,60 | 1,41M |
| 2026-09-08 | CNY 32,99 | +1,20 % | CNY 32,47 | CNY 33,05 | CNY 32,20 | 2,15M |
| 2026-09-07 | CNY 32,60 | -2,10 % | CNY 32,81 | CNY 32,97 | CNY 32,20 | 2,48M |
| 2026-09-04 | CNY 33,30 | -4,20 % | CNY 36,50 | CNY 36,50 | CNY 32,63 | 7,01M |
| 2026-09-03 | CNY 34,76 | -7,31 % | CNY 36,33 | CNY 36,48 | CNY 34,50 | 6,21M |
| 2026-09-02 | CNY 37,50 | -4,43 % | CNY 38,70 | CNY 39,12 | CNY 37,50 | 2,70M |
| 2026-09-01 | CNY 39,24 | -0,88 % | CNY 38,53 | CNY 40,02 | CNY 37,70 | 4,52M |
| 2026-08-31 | CNY 39,59 | -2,22 % | CNY 40,45 | CNY 41,13 | CNY 39,54 | 4,10M |
| 2026-08-28 | CNY 40,49 | +2,12 % | CNY 39,45 | CNY 40,51 | CNY 39,31 | 6,49M |
| 2026-08-27 | CNY 39,65 | -0,15 % | CNY 39,37 | CNY 40,21 | CNY 39,21 | 3,38M |
| 2026-08-26 | CNY 39,71 | -0,90 % | CNY 40,04 | CNY 40,56 | CNY 39,52 | 2,28M |
| 2026-08-25 | CNY 40,07 | -0,57 % | CNY 40,17 | CNY 40,96 | CNY 39,00 | 3,82M |
| 2026-08-24 | CNY 40,30 | -2,14 % | CNY 40,96 | CNY 40,96 | CNY 37,68 | 4,42M |
| 2026-08-21 | CNY 41,18 | -1,72 % | CNY 41,39 | CNY 41,70 | CNY 40,36 | 6,06M |
| 2026-08-20 | CNY 41,90 | +0,96 % | CNY 41,50 | CNY 42,90 | CNY 41,19 | 7,65M |
| 2026-08-19 | CNY 41,50 | -1,78 % | CNY 41,53 | CNY 42,30 | CNY 40,95 | 3,83M |
| 2026-08-18 | CNY 42,25 | -2,67 % | CNY 42,87 | CNY 43,47 | CNY 40,74 | 9,43M |
| 2026-08-17 | CNY 43,41 | +2,53 % | CNY 41,94 | CNY 44,07 | CNY 41,61 | 10,41M |
| 2026-08-14 | CNY 42,34 | +4,83 % | CNY 40,40 | CNY 42,79 | CNY 39,37 | 8,42M |
| 2026-08-13 | CNY 40,39 | +1,99 % | CNY 39,37 | CNY 40,96 | CNY 38,98 | 5,59M |
| 2026-08-12 | CNY 39,60 | -0,18 % | CNY 39,49 | CNY 40,46 | CNY 39,11 | 3,80M |
| 2026-08-11 | CNY 39,67 | +1,72 % | CNY 38,89 | CNY 40,12 | CNY 38,40 | 3,72M |
| 2026-08-10 | CNY 39,00 | -1,39 % | CNY 39,03 | CNY 39,28 | CNY 37,60 | 4,59M |
| 2026-08-07 | CNY 39,55 | -1,86 % | CNY 40,25 | CNY 40,70 | CNY 39,38 | 3,61M |
| 2026-08-06 | CNY 40,30 | -1,23 % | CNY 40,90 | CNY 41,38 | CNY 39,20 | 6,61M |
| 2026-08-05 | CNY 40,80 | +4,88 % | CNY 39,03 | CNY 40,91 | CNY 38,81 | 7,49M |
| 2026-08-04 | CNY 38,90 | +0,57 % | CNY 38,69 | CNY 38,90 | CNY 38,10 | 1,94M |
| 2026-08-03 | CNY 38,68 | -3,54 % | CNY 39,21 | CNY 39,80 | CNY 38,51 | 3,67M |
| 2026-07-31 | CNY 40,10 | +1,52 % | CNY 40,22 | CNY 40,38 | CNY 38,80 | 6,64M |
| 2026-07-30 | CNY 39,50 | -1,69 % | CNY 40,00 | CNY 40,74 | CNY 38,79 | 3,64M |
| 2026-07-29 | CNY 40,18 | +2,16 % | CNY 38,99 | CNY 40,62 | CNY 38,55 | 3,56M |
| 2026-07-28 | CNY 39,33 | +3,36 % | CNY 37,78 | CNY 39,98 | CNY 37,60 | 3,38M |
| 2026-07-27 | CNY 38,05 | +0,61 % | CNY 37,35 | CNY 38,33 | CNY 37,26 | 1,11M |
| 2026-07-24 | CNY 37,82 | -0,87 % | CNY 37,61 | CNY 37,98 | CNY 36,95 | 1,70M |
| 2026-07-23 | CNY 38,15 | -0,39 % | CNY 37,92 | CNY 38,58 | CNY 37,03 | 2,10M |
| 2026-07-22 | CNY 38,30 | -4,23 % | CNY 39,00 | CNY 39,09 | CNY 36,40 | 5,48M |
| 2026-07-21 | CNY 39,99 | +6,98 % | CNY 37,37 | CNY 40,46 | CNY 35,50 | 8,10M |
| 2026-07-20 | CNY 37,38 | +0,03 % | CNY 37,00 | CNY 37,56 | CNY 36,20 | 1,40M |
| 2026-07-17 | CNY 37,37 | -5,63 % | CNY 39,58 | CNY 39,63 | CNY 35,00 | 3,26M |
| 2026-07-16 | CNY 39,60 | -0,85 % | CNY 40,42 | CNY 40,48 | CNY 39,18 | 2,04M |
| 2026-07-15 | CNY 39,94 | -0,05 % | CNY 40,20 | CNY 41,00 | CNY 38,80 | 2,38M |
| 2026-07-14 | CNY 39,96 | -1,82 % | CNY 39,52 | CNY 41,80 | CNY 39,20 | 3,61M |
| 2026-07-13 | CNY 40,70 | -2,40 % | CNY 40,50 | CNY 41,05 | CNY 39,09 | 6,41M |
| 2026-07-10 | CNY 41,70 | 0,00 % | CNY 41,70 | CNY 42,34 | CNY 38,99 | 10,38M |
| 2026-07-09 | CNY 41,70 | +9,16 % | CNY 38,60 | CNY 41,70 | CNY 36,71 | 10,43M |
| 2026-07-08 | CNY 38,20 | -2,05 % | CNY 39,07 | CNY 40,48 | CNY 36,99 | 5,98M |
| 2026-07-07 | CNY 39,00 | +8,48 % | CNY 36,40 | CNY 39,39 | CNY 35,11 | 8,16M |
| 2026-07-06 | CNY 35,95 | -3,36 % | CNY 36,88 | CNY 37,52 | CNY 34,30 | 4,03M |
| 2026-07-03 | CNY 37,20 | +0,95 % | CNY 36,97 | CNY 37,93 | CNY 36,00 | 4,44M |
| 2026-07-02 | CNY 36,85 | +2,47 % | CNY 36,24 | CNY 37,57 | CNY 35,04 | 4,45M |
| 2026-07-01 | CNY 35,96 | -2,55 % | CNY 37,16 | CNY 37,42 | CNY 34,93 | 3,50M |
| 2026-06-30 | CNY 36,90 | -2,89 % | CNY 37,18 | CNY 38,13 | CNY 35,64 | 3,98M |
| 2026-06-29 | CNY 38,00 | -5,82 % | CNY 39,33 | CNY 41,22 | CNY 36,22 | 4,95M |
| 2026-06-26 | CNY 40,35 | -7,75 % | CNY 43,60 | CNY 45,16 | CNY 40,25 | 4,50M |
| 2026-06-25 | CNY 43,74 | -2,97 % | CNY 45,08 | CNY 45,19 | CNY 42,88 | 5,02M |
| 2026-06-24 | CNY 45,08 | +3,11 % | CNY 43,34 | CNY 45,58 | CNY 40,24 | 7,48M |
| 2026-06-23 | CNY 43,72 | +3,43 % | CNY 42,09 | CNY 44,90 | CNY 42,09 | 7,53M |
| 2026-06-22 | CNY 42,27 | -1,17 % | CNY 42,82 | CNY 43,42 | CNY 40,47 | 2,97M |
| 2026-06-18 | CNY 42,77 | +3,26 % | CNY 41,03 | CNY 43,04 | CNY 41,00 | 3,94M |
| 2026-06-17 | CNY 41,42 | -3,22 % | CNY 42,80 | CNY 42,81 | CNY 41,42 | 2,34M |
| 2026-06-16 | CNY 42,80 | -1,81 % | CNY 43,00 | CNY 43,28 | CNY 41,98 | 2,55M |
| 2026-06-15 | CNY 43,59 | -0,48 % | CNY 44,70 | CNY 45,65 | CNY 42,45 | 4,09M |
| 2026-06-12 | CNY 43,80 | 0,00 % | CNY 43,79 | CNY 45,05 | CNY 41,00 | 5,62M |
| 2026-06-11 | CNY 43,80 | -1,73 % | CNY 43,80 | CNY 44,98 | CNY 42,88 | 6,79M |
| 2026-06-10 | CNY 44,57 | +10,13 % | CNY 41,20 | CNY 44,84 | CNY 40,68 | 9,40M |
| 2026-06-09 | CNY 40,47 | -0,07 % | CNY 40,60 | CNY 41,30 | CNY 39,03 | 2,71M |
| 2026-06-08 | CNY 40,50 | -3,91 % | CNY 41,35 | CNY 41,45 | CNY 38,60 | 3,39M |
| 2026-06-05 | CNY 42,15 | +0,12 % | CNY 42,10 | CNY 43,24 | CNY 38,18 | 5,13M |
| 2026-06-04 | CNY 42,10 | -3,90 % | CNY 43,80 | CNY 44,50 | CNY 41,38 | 4,53M |
| 2026-06-03 | CNY 43,81 | +0,39 % | CNY 43,44 | CNY 44,73 | CNY 42,59 | 5,79M |
| 2026-06-02 | CNY 43,64 | +1,02 % | CNY 42,81 | CNY 44,42 | CNY 41,27 | 7,30M |
| 2026-06-01 | CNY 43,20 | -1,19 % | CNY 44,20 | CNY 45,80 | CNY 41,81 | 8,88M |
| 2026-05-29 | CNY 43,72 | +11,29 % | CNY 39,89 | CNY 43,94 | CNY 39,21 | 12,06M |
| 2026-05-28 | CNY 39,29 | +6,28 % | CNY 36,76 | CNY 39,50 | CNY 36,76 | 5,83M |
| 2026-05-27 | CNY 36,96 | -3,42 % | CNY 38,02 | CNY 38,14 | CNY 36,68 | 2,73M |
| 2026-05-26 | CNY 38,27 | +1,02 % | CNY 38,15 | CNY 39,13 | CNY 37,58 | 3,72M |