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 35,31 | -1,70 % | CNY 35,91 | CNY 36,27 | CNY 35,17 | 1,02M |
| 2026-09-29 | CNY 35,92 | +1,47 % | CNY 35,05 | CNY 36,13 | CNY 35,05 | 1,02M |
| 2026-09-28 | CNY 35,40 | -2,18 % | CNY 36,55 | CNY 36,65 | CNY 34,90 | 1,19M |
| 2026-09-24 | CNY 36,19 | -0,52 % | CNY 36,12 | CNY 37,21 | CNY 36,00 | 896,00K |
| 2026-09-23 | CNY 36,38 | +1,48 % | CNY 35,98 | CNY 36,63 | CNY 35,77 | 1,23M |
| 2026-09-22 | CNY 35,85 | +0,93 % | CNY 36,12 | CNY 36,38 | CNY 35,59 | 795,54K |
| 2026-09-21 | CNY 35,52 | +0,85 % | CNY 35,22 | CNY 36,16 | CNY 35,02 | 1,19M |
| 2026-09-18 | CNY 35,22 | +1,29 % | CNY 34,77 | CNY 35,76 | CNY 34,77 | 945,70K |
| 2026-09-17 | CNY 34,77 | +1,85 % | CNY 34,50 | CNY 34,86 | CNY 34,00 | 928,91K |
| 2026-09-16 | CNY 34,14 | +2,09 % | CNY 33,44 | CNY 34,50 | CNY 33,02 | 951,92K |
| 2026-09-15 | CNY 33,44 | -3,44 % | CNY 35,00 | CNY 35,24 | CNY 33,23 | 845,70K |
| 2026-09-14 | CNY 34,63 | -0,09 % | CNY 34,47 | CNY 35,42 | CNY 34,18 | 1,22M |
| 2026-09-11 | CNY 34,66 | -0,40 % | CNY 34,83 | CNY 36,41 | CNY 34,09 | 1,52M |
| 2026-09-10 | CNY 34,80 | -2,63 % | CNY 35,76 | CNY 35,81 | CNY 34,69 | 709,38K |
| 2026-09-09 | CNY 35,74 | -1,02 % | CNY 36,50 | CNY 36,50 | CNY 35,57 | 700,04K |
| 2026-09-08 | CNY 36,11 | -1,18 % | CNY 36,58 | CNY 37,17 | CNY 35,88 | 1,00M |
| 2026-09-07 | CNY 36,54 | +0,14 % | CNY 36,58 | CNY 37,08 | CNY 36,18 | 1,13M |
| 2026-09-04 | CNY 36,49 | -1,86 % | CNY 37,00 | CNY 37,83 | CNY 36,35 | 1,22M |
| 2026-09-03 | CNY 37,18 | +0,49 % | CNY 37,00 | CNY 37,49 | CNY 36,15 | 1,61M |
| 2026-09-02 | CNY 37,00 | +0,41 % | CNY 36,50 | CNY 37,37 | CNY 35,93 | 1,67M |
| 2026-09-01 | CNY 36,85 | +1,10 % | CNY 36,18 | CNY 37,18 | CNY 36,18 | 2,14M |
| 2026-08-31 | CNY 36,45 | +3,82 % | CNY 34,80 | CNY 36,85 | CNY 34,80 | 2,06M |
| 2026-08-28 | CNY 35,11 | -1,82 % | CNY 35,62 | CNY 36,15 | CNY 35,11 | 1,23M |
| 2026-08-27 | CNY 35,76 | +1,45 % | CNY 35,20 | CNY 35,88 | CNY 34,95 | 974,38K |
| 2026-08-26 | CNY 35,25 | -1,23 % | CNY 36,00 | CNY 36,00 | CNY 34,83 | 707,86K |
| 2026-08-25 | CNY 35,69 | +3,96 % | CNY 34,22 | CNY 36,18 | CNY 33,39 | 1,28M |
| 2026-08-24 | CNY 34,33 | -1,44 % | CNY 34,68 | CNY 35,17 | CNY 33,61 | 806,16K |
| 2026-08-21 | CNY 34,83 | +1,10 % | CNY 34,55 | CNY 34,98 | CNY 33,95 | 641,86K |
| 2026-08-20 | CNY 34,45 | +2,68 % | CNY 34,48 | CNY 34,85 | CNY 33,75 | 780,88K |
| 2026-08-19 | CNY 33,55 | -7,32 % | CNY 35,61 | CNY 35,90 | CNY 33,50 | 1,18M |
| 2026-08-18 | CNY 36,20 | -1,92 % | CNY 36,96 | CNY 37,23 | CNY 35,93 | 1,07M |
| 2026-08-17 | CNY 36,91 | -0,03 % | CNY 37,01 | CNY 37,39 | CNY 36,02 | 1,22M |
| 2026-08-14 | CNY 36,92 | +1,54 % | CNY 36,92 | CNY 37,20 | CNY 36,07 | 1,31M |
| 2026-08-13 | CNY 36,36 | +2,62 % | CNY 35,43 | CNY 37,39 | CNY 35,20 | 1,93M |
| 2026-08-12 | CNY 35,43 | +3,90 % | CNY 33,85 | CNY 35,47 | CNY 33,85 | 1,11M |
| 2026-08-11 | CNY 34,10 | -0,18 % | CNY 33,79 | CNY 34,27 | CNY 33,56 | 854,80K |
| 2026-08-10 | CNY 34,16 | +1,04 % | CNY 33,85 | CNY 34,17 | CNY 33,39 | 843,83K |
| 2026-08-07 | CNY 33,81 | -0,18 % | CNY 34,13 | CNY 34,35 | CNY 32,90 | 1,04M |
| 2026-08-06 | CNY 33,87 | -1,66 % | CNY 34,13 | CNY 34,90 | CNY 33,44 | 1,41M |
| 2026-08-05 | CNY 34,44 | +3,18 % | CNY 32,90 | CNY 34,50 | CNY 32,90 | 1,92M |
| 2026-08-04 | CNY 33,38 | +8,84 % | CNY 30,67 | CNY 33,45 | CNY 30,67 | 2,51M |
| 2026-08-03 | CNY 30,67 | +0,43 % | CNY 30,50 | CNY 30,80 | CNY 29,71 | 1,56M |
| 2026-07-31 | CNY 30,54 | +4,23 % | CNY 29,66 | CNY 30,85 | CNY 29,66 | 2,25M |
| 2026-07-30 | CNY 29,30 | -5,97 % | CNY 30,23 | CNY 30,59 | CNY 29,15 | 2,67M |
| 2026-07-29 | CNY 31,16 | -2,59 % | CNY 31,49 | CNY 32,35 | CNY 30,34 | 3,53M |
| 2026-07-28 | CNY 31,99 | -5,52 % | CNY 33,53 | CNY 33,75 | CNY 31,43 | 4,44M |
| 2026-07-27 | CNY 33,86 | +19,99 % | CNY 30,60 | CNY 33,86 | CNY 30,05 | 2,23M |
| 2026-07-24 | CNY 28,22 | -2,22 % | CNY 28,60 | CNY 28,84 | CNY 28,06 | 783,62K |
| 2026-07-23 | CNY 28,86 | -0,28 % | CNY 29,17 | CNY 29,19 | CNY 28,40 | 770,01K |
| 2026-07-22 | CNY 28,94 | -4,11 % | CNY 29,80 | CNY 30,38 | CNY 28,67 | 942,06K |
| 2026-07-21 | CNY 30,18 | +4,28 % | CNY 29,30 | CNY 30,18 | CNY 27,00 | 1,95M |
| 2026-07-20 | CNY 28,94 | -5,89 % | CNY 30,76 | CNY 31,28 | CNY 28,35 | 1,74M |
| 2026-07-17 | CNY 30,75 | -7,80 % | CNY 33,16 | CNY 33,54 | CNY 30,32 | 1,51M |
| 2026-07-16 | CNY 33,35 | -0,60 % | CNY 33,45 | CNY 34,00 | CNY 32,92 | 793,92K |
| 2026-07-15 | CNY 33,55 | -1,27 % | CNY 33,98 | CNY 34,45 | CNY 33,15 | 758,78K |
| 2026-07-14 | CNY 33,98 | +1,83 % | CNY 33,63 | CNY 34,65 | CNY 32,91 | 1,46M |
| 2026-07-13 | CNY 33,37 | -9,76 % | CNY 37,08 | CNY 37,08 | CNY 33,10 | 1,45M |
| 2026-07-10 | CNY 36,98 | +1,32 % | CNY 37,18 | CNY 37,50 | CNY 36,01 | 1,81M |
| 2026-07-09 | CNY 36,50 | +4,14 % | CNY 35,04 | CNY 36,68 | CNY 34,13 | 1,48M |
| 2026-07-08 | CNY 35,05 | -3,12 % | CNY 35,79 | CNY 36,88 | CNY 34,45 | 1,35M |
| 2026-07-07 | CNY 36,18 | -1,63 % | CNY 36,61 | CNY 37,94 | CNY 35,86 | 1,55M |
| 2026-07-06 | CNY 36,78 | -2,52 % | CNY 38,06 | CNY 39,34 | CNY 36,23 | 2,19M |
| 2026-07-03 | CNY 37,73 | +5,04 % | CNY 35,05 | CNY 38,18 | CNY 34,82 | 2,39M |
| 2026-07-02 | CNY 35,92 | +3,31 % | CNY 34,18 | CNY 36,49 | CNY 33,90 | 2,36M |
| 2026-07-01 | CNY 34,77 | +8,59 % | CNY 31,99 | CNY 35,65 | CNY 31,31 | 2,94M |
| 2026-06-30 | CNY 32,02 | +3,59 % | CNY 30,90 | CNY 32,35 | CNY 30,45 | 1,53M |
| 2026-06-29 | CNY 30,91 | -5,76 % | CNY 32,80 | CNY 32,84 | CNY 30,56 | 2,22M |
| 2026-06-26 | CNY 32,80 | -8,10 % | CNY 35,63 | CNY 35,63 | CNY 32,80 | 2,34M |
| 2026-06-25 | CNY 35,69 | +1,08 % | CNY 35,58 | CNY 36,08 | CNY 33,73 | 2,21M |
| 2026-06-24 | CNY 35,31 | -2,27 % | CNY 36,18 | CNY 36,30 | CNY 34,60 | 1,61M |
| 2026-06-23 | CNY 36,13 | -0,74 % | CNY 36,00 | CNY 36,77 | CNY 35,80 | 1,15M |
| 2026-06-22 | CNY 36,40 | -2,99 % | CNY 37,51 | CNY 37,56 | CNY 35,50 | 1,69M |
| 2026-06-18 | CNY 37,52 | +0,43 % | CNY 37,36 | CNY 38,45 | CNY 37,00 | 1,37M |
| 2026-06-17 | CNY 37,36 | -2,63 % | CNY 38,17 | CNY 38,35 | CNY 37,00 | 1,39M |
| 2026-06-16 | CNY 38,37 | +3,98 % | CNY 37,12 | CNY 38,90 | CNY 36,28 | 1,89M |
| 2026-06-15 | CNY 36,90 | +4,09 % | CNY 35,52 | CNY 37,36 | CNY 35,50 | 1,54M |
| 2026-06-12 | CNY 35,45 | +0,03 % | CNY 36,00 | CNY 37,07 | CNY 35,36 | 1,16M |
| 2026-06-11 | CNY 35,44 | -1,66 % | CNY 35,71 | CNY 36,32 | CNY 34,81 | 1,01M |
| 2026-06-10 | CNY 36,04 | -3,27 % | CNY 37,00 | CNY 37,00 | CNY 35,12 | 1,39M |
| 2026-06-09 | CNY 37,26 | -0,03 % | CNY 37,92 | CNY 38,18 | CNY 36,69 | 1,11M |
| 2026-06-08 | CNY 37,27 | -2,92 % | CNY 38,07 | CNY 39,33 | CNY 37,07 | 1,89M |
| 2026-06-05 | CNY 38,39 | +3,64 % | CNY 36,90 | CNY 38,90 | CNY 36,66 | 1,77M |
| 2026-06-04 | CNY 37,04 | -2,53 % | CNY 38,00 | CNY 38,00 | CNY 36,70 | 1,24M |
| 2026-06-03 | CNY 38,00 | +1,47 % | CNY 37,28 | CNY 38,79 | CNY 37,04 | 1,45M |
| 2026-06-02 | CNY 37,45 | -0,40 % | CNY 37,60 | CNY 37,86 | CNY 36,08 | 1,31M |
| 2026-06-01 | CNY 37,60 | +2,12 % | CNY 36,76 | CNY 38,11 | CNY 36,52 | 1,31M |
| 2026-05-29 | CNY 36,82 | -4,66 % | CNY 38,71 | CNY 38,98 | CNY 36,50 | 1,98M |
| 2026-05-28 | CNY 38,62 | -0,39 % | CNY 38,89 | CNY 39,19 | CNY 37,71 | 1,68M |
| 2026-05-27 | CNY 38,77 | -1,87 % | CNY 39,56 | CNY 39,76 | CNY 38,30 | 1,83M |
| 2026-05-26 | CNY 39,51 | -1,59 % | CNY 40,00 | CNY 40,66 | CNY 39,12 | 1,76M |