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 34,70 | +0,52 % | CNY 34,85 | CNY 35,45 | CNY 34,33 | 1,14M |
| 2026-09-29 | CNY 34,52 | +0,35 % | CNY 34,30 | CNY 35,22 | CNY 34,00 | 848,91K |
| 2026-09-28 | CNY 34,40 | -0,15 % | CNY 34,90 | CNY 34,91 | CNY 34,30 | 558,11K |
| 2026-09-24 | CNY 34,45 | -1,26 % | CNY 34,70 | CNY 35,10 | CNY 34,45 | 411,18K |
| 2026-09-23 | CNY 34,89 | +0,17 % | CNY 34,88 | CNY 35,14 | CNY 34,53 | 400,84K |
| 2026-09-22 | CNY 34,83 | -0,03 % | CNY 35,05 | CNY 35,35 | CNY 34,51 | 644,12K |
| 2026-09-21 | CNY 34,84 | +3,51 % | CNY 34,10 | CNY 34,90 | CNY 33,72 | 661,96K |
| 2026-09-18 | CNY 33,66 | -0,59 % | CNY 34,05 | CNY 34,20 | CNY 33,41 | 537,48K |
| 2026-09-17 | CNY 33,86 | +3,23 % | CNY 32,37 | CNY 33,93 | CNY 32,37 | 524,85K |
| 2026-09-16 | CNY 32,80 | +1,36 % | CNY 32,36 | CNY 32,95 | CNY 32,20 | 348,30K |
| 2026-09-15 | CNY 32,36 | -3,17 % | CNY 33,39 | CNY 33,66 | CNY 32,35 | 507,72K |
| 2026-09-14 | CNY 33,42 | +2,86 % | CNY 31,77 | CNY 33,72 | CNY 31,77 | 455,20K |
| 2026-09-11 | CNY 32,49 | -2,75 % | CNY 33,20 | CNY 33,32 | CNY 32,13 | 552,19K |
| 2026-09-10 | CNY 33,41 | -1,82 % | CNY 33,85 | CNY 34,04 | CNY 33,25 | 433,54K |
| 2026-09-09 | CNY 34,03 | -1,90 % | CNY 34,51 | CNY 34,72 | CNY 33,90 | 501,38K |
| 2026-09-08 | CNY 34,69 | -0,52 % | CNY 34,87 | CNY 34,95 | CNY 34,37 | 497,72K |
| 2026-09-07 | CNY 34,87 | +0,81 % | CNY 34,34 | CNY 35,24 | CNY 33,90 | 906,76K |
| 2026-09-04 | CNY 34,59 | +2,16 % | CNY 34,30 | CNY 35,51 | CNY 34,05 | 1,13M |
| 2026-09-03 | CNY 33,86 | -2,17 % | CNY 34,62 | CNY 34,70 | CNY 33,78 | 1,03M |
| 2026-09-02 | CNY 34,61 | +4,06 % | CNY 33,00 | CNY 34,96 | CNY 33,00 | 1,48M |
| 2026-09-01 | CNY 33,26 | -2,66 % | CNY 34,15 | CNY 34,15 | CNY 33,03 | 670,75K |
| 2026-08-31 | CNY 34,17 | +0,47 % | CNY 33,77 | CNY 34,47 | CNY 33,16 | 836,40K |
| 2026-08-28 | CNY 34,01 | +1,89 % | CNY 33,20 | CNY 34,50 | CNY 33,06 | 672,92K |
| 2026-08-27 | CNY 33,38 | -0,06 % | CNY 33,13 | CNY 33,86 | CNY 32,87 | 636,33K |
| 2026-08-26 | CNY 33,40 | -0,98 % | CNY 34,11 | CNY 34,27 | CNY 33,27 | 533,59K |
| 2026-08-25 | CNY 33,73 | +1,60 % | CNY 33,49 | CNY 34,17 | CNY 32,82 | 1,04M |
| 2026-08-24 | CNY 33,20 | -3,99 % | CNY 34,61 | CNY 34,62 | CNY 32,72 | 1,40M |
| 2026-08-21 | CNY 34,58 | -3,73 % | CNY 35,02 | CNY 35,78 | CNY 33,89 | 1,14M |
| 2026-08-20 | CNY 35,92 | +3,10 % | CNY 35,46 | CNY 37,19 | CNY 35,06 | 1,16M |
| 2026-08-19 | CNY 34,84 | -1,44 % | CNY 35,69 | CNY 36,69 | CNY 34,82 | 982,12K |
| 2026-08-18 | CNY 35,35 | -1,26 % | CNY 35,49 | CNY 35,96 | CNY 34,92 | 553,19K |
| 2026-08-17 | CNY 35,80 | +2,14 % | CNY 35,09 | CNY 35,80 | CNY 34,68 | 704,27K |
| 2026-08-14 | CNY 35,05 | +1,01 % | CNY 35,49 | CNY 35,64 | CNY 34,45 | 627,60K |
| 2026-08-13 | CNY 34,70 | -0,77 % | CNY 35,00 | CNY 35,61 | CNY 34,37 | 673,28K |
| 2026-08-12 | CNY 34,97 | +1,16 % | CNY 34,44 | CNY 35,19 | CNY 34,44 | 457,96K |
| 2026-08-11 | CNY 34,57 | -0,37 % | CNY 34,80 | CNY 35,30 | CNY 33,77 | 569,04K |
| 2026-08-10 | CNY 34,70 | 0,00 % | CNY 34,80 | CNY 35,09 | CNY 33,93 | 854,76K |
| 2026-08-07 | CNY 34,70 | +4,27 % | CNY 33,12 | CNY 34,77 | CNY 32,57 | 752,61K |
| 2026-08-06 | CNY 33,28 | +0,67 % | CNY 33,00 | CNY 33,71 | CNY 32,66 | 818,83K |
| 2026-08-05 | CNY 33,06 | +1,10 % | CNY 32,66 | CNY 33,59 | CNY 32,66 | 617,08K |
| 2026-08-04 | CNY 32,70 | +4,31 % | CNY 31,44 | CNY 32,70 | CNY 31,44 | 868,41K |
| 2026-08-03 | CNY 31,35 | +2,12 % | CNY 30,60 | CNY 31,68 | CNY 30,60 | 967,08K |
| 2026-07-31 | CNY 30,70 | +3,44 % | CNY 30,27 | CNY 31,15 | CNY 29,50 | 674,49K |
| 2026-07-30 | CNY 29,68 | -4,35 % | CNY 30,89 | CNY 31,41 | CNY 29,41 | 853,36K |
| 2026-07-29 | CNY 31,03 | -0,29 % | CNY 31,74 | CNY 31,74 | CNY 30,33 | 842,27K |
| 2026-07-28 | CNY 31,12 | -0,45 % | CNY 31,79 | CNY 32,12 | CNY 30,75 | 681,44K |
| 2026-07-27 | CNY 31,26 | +1,76 % | CNY 30,75 | CNY 31,96 | CNY 30,48 | 622,39K |
| 2026-07-24 | CNY 30,72 | -1,73 % | CNY 31,06 | CNY 31,69 | CNY 30,32 | 516,35K |
| 2026-07-23 | CNY 31,26 | +1,59 % | CNY 30,77 | CNY 31,79 | CNY 30,33 | 632,22K |
| 2026-07-22 | CNY 30,77 | -3,84 % | CNY 31,60 | CNY 32,48 | CNY 30,57 | 883,80K |
| 2026-07-21 | CNY 32,00 | +0,28 % | CNY 32,19 | CNY 32,19 | CNY 29,30 | 1,25M |
| 2026-07-20 | CNY 31,91 | -3,22 % | CNY 32,99 | CNY 34,30 | CNY 31,30 | 1,23M |
| 2026-07-17 | CNY 32,97 | -11,23 % | CNY 36,88 | CNY 37,60 | CNY 32,91 | 1,26M |
| 2026-07-16 | CNY 37,14 | +2,68 % | CNY 36,19 | CNY 37,86 | CNY 35,60 | 1,20M |
| 2026-07-15 | CNY 36,17 | +0,06 % | CNY 36,19 | CNY 37,00 | CNY 35,55 | 915,12K |
| 2026-07-14 | CNY 36,15 | +4,78 % | CNY 34,33 | CNY 36,20 | CNY 34,03 | 1,28M |
| 2026-07-13 | CNY 34,50 | +1,08 % | CNY 34,20 | CNY 36,51 | CNY 33,98 | 1,64M |
| 2026-07-10 | CNY 34,13 | +0,71 % | CNY 33,76 | CNY 35,22 | CNY 33,40 | 611,32K |
| 2026-07-09 | CNY 33,89 | -1,45 % | CNY 34,72 | CNY 34,77 | CNY 33,31 | 681,35K |
| 2026-07-08 | CNY 34,39 | -2,52 % | CNY 35,30 | CNY 35,77 | CNY 34,33 | 660,91K |
| 2026-07-07 | CNY 35,28 | -6,84 % | CNY 37,85 | CNY 37,92 | CNY 35,06 | 920,90K |
| 2026-07-06 | CNY 37,87 | +0,45 % | CNY 37,67 | CNY 38,29 | CNY 37,27 | 834,18K |
| 2026-07-03 | CNY 37,70 | +4,40 % | CNY 36,20 | CNY 37,88 | CNY 36,20 | 1,09M |
| 2026-07-02 | CNY 36,11 | -1,12 % | CNY 36,70 | CNY 37,50 | CNY 36,00 | 781,86K |
| 2026-07-01 | CNY 36,52 | +2,30 % | CNY 35,37 | CNY 36,76 | CNY 34,83 | 1,05M |
| 2026-06-30 | CNY 35,70 | -2,91 % | CNY 36,20 | CNY 36,94 | CNY 34,96 | 967,42K |
| 2026-06-29 | CNY 36,77 | +6,03 % | CNY 34,70 | CNY 36,93 | CNY 33,15 | 1,84M |
| 2026-06-26 | CNY 34,68 | -5,45 % | CNY 36,21 | CNY 36,55 | CNY 34,44 | 882,07K |
| 2026-06-25 | CNY 36,68 | -3,12 % | CNY 37,86 | CNY 37,86 | CNY 35,85 | 887,04K |
| 2026-06-24 | CNY 37,86 | -1,35 % | CNY 37,99 | CNY 38,71 | CNY 37,22 | 919,51K |
| 2026-06-23 | CNY 38,38 | +0,71 % | CNY 38,06 | CNY 38,98 | CNY 37,00 | 1,02M |
| 2026-06-22 | CNY 38,11 | +1,38 % | CNY 37,50 | CNY 38,21 | CNY 36,12 | 1,46M |
| 2026-06-18 | CNY 37,59 | +3,33 % | CNY 36,40 | CNY 37,69 | CNY 35,73 | 1,15M |
| 2026-06-17 | CNY 36,38 | -0,41 % | CNY 36,53 | CNY 37,69 | CNY 35,92 | 1,17M |
| 2026-06-16 | CNY 36,53 | +3,51 % | CNY 35,30 | CNY 36,80 | CNY 34,82 | 1,47M |
| 2026-06-15 | CNY 35,29 | -1,34 % | CNY 35,72 | CNY 36,19 | CNY 34,65 | 1,52M |
| 2026-06-12 | CNY 35,77 | +1,25 % | CNY 35,34 | CNY 36,50 | CNY 35,07 | 587,96K |
| 2026-06-11 | CNY 35,33 | -1,86 % | CNY 35,55 | CNY 35,73 | CNY 34,66 | 925,95K |
| 2026-06-10 | CNY 36,00 | -0,14 % | CNY 35,69 | CNY 36,29 | CNY 35,02 | 1,31M |
| 2026-06-09 | CNY 36,05 | +7,13 % | CNY 34,67 | CNY 36,22 | CNY 34,00 | 1,90M |
| 2026-06-08 | CNY 33,65 | -7,15 % | CNY 35,44 | CNY 36,40 | CNY 33,05 | 1,60M |
| 2026-06-05 | CNY 36,24 | -0,29 % | CNY 35,93 | CNY 37,68 | CNY 35,46 | 1,06M |
| 2026-06-04 | CNY 36,35 | -2,02 % | CNY 37,10 | CNY 37,10 | CNY 36,10 | 714,20K |
| 2026-06-03 | CNY 37,10 | -5,55 % | CNY 39,20 | CNY 39,48 | CNY 36,48 | 1,40M |
| 2026-06-02 | CNY 39,28 | +3,68 % | CNY 38,08 | CNY 39,40 | CNY 36,97 | 1,54M |
| 2026-06-01 | CNY 37,88 | +0,25 % | CNY 37,55 | CNY 38,61 | CNY 36,41 | 1,74M |
| 2026-05-29 | CNY 37,79 | -4,22 % | CNY 39,45 | CNY 39,94 | CNY 37,36 | 1,55M |
| 2026-05-28 | CNY 39,45 | -1,43 % | CNY 40,03 | CNY 40,03 | CNY 38,32 | 1,51M |
| 2026-05-27 | CNY 40,03 | -3,20 % | CNY 41,40 | CNY 41,40 | CNY 39,48 | 1,65M |
| 2026-05-26 | CNY 41,35 | -6,52 % | CNY 44,62 | CNY 44,62 | CNY 40,44 | 1,58M |