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 33,91 | -2,42 % | CNY 35,48 | CNY 35,48 | CNY 33,90 | 1,42M |
| 2026-09-29 | CNY 34,75 | +0,14 % | CNY 34,83 | CNY 35,10 | CNY 34,34 | 1,27M |
| 2026-09-28 | CNY 34,70 | -3,29 % | CNY 35,93 | CNY 36,36 | CNY 34,31 | 2,41M |
| 2026-09-24 | CNY 35,88 | -0,06 % | CNY 35,90 | CNY 36,58 | CNY 35,36 | 2,27M |
| 2026-09-23 | CNY 35,90 | -6,80 % | CNY 37,60 | CNY 37,60 | CNY 35,55 | 5,39M |
| 2026-09-22 | CNY 38,52 | +1,13 % | CNY 38,09 | CNY 39,99 | CNY 37,80 | 4,73M |
| 2026-09-21 | CNY 38,09 | +3,36 % | CNY 36,98 | CNY 38,60 | CNY 36,96 | 3,80M |
| 2026-09-18 | CNY 36,85 | +3,22 % | CNY 36,00 | CNY 37,20 | CNY 35,71 | 2,76M |
| 2026-09-17 | CNY 35,70 | -3,20 % | CNY 36,63 | CNY 37,49 | CNY 35,01 | 3,66M |
| 2026-09-16 | CNY 36,88 | -1,44 % | CNY 37,09 | CNY 37,98 | CNY 36,67 | 3,09M |
| 2026-09-15 | CNY 37,42 | +0,89 % | CNY 37,60 | CNY 38,76 | CNY 37,14 | 4,41M |
| 2026-09-14 | CNY 37,09 | +4,04 % | CNY 35,80 | CNY 38,56 | CNY 35,80 | 4,90M |
| 2026-09-11 | CNY 35,65 | -3,05 % | CNY 36,70 | CNY 36,75 | CNY 33,75 | 5,00M |
| 2026-09-10 | CNY 36,77 | +8,63 % | CNY 33,85 | CNY 37,37 | CNY 33,55 | 5,20M |
| 2026-09-09 | CNY 33,85 | -1,68 % | CNY 34,34 | CNY 34,62 | CNY 33,73 | 994,34K |
| 2026-09-08 | CNY 34,43 | -1,88 % | CNY 35,27 | CNY 35,40 | CNY 34,25 | 1,50M |
| 2026-09-07 | CNY 35,09 | +2,96 % | CNY 34,08 | CNY 35,28 | CNY 33,66 | 1,93M |
| 2026-09-04 | CNY 34,08 | -0,20 % | CNY 34,33 | CNY 35,79 | CNY 33,88 | 2,50M |
| 2026-09-03 | CNY 34,15 | +1,58 % | CNY 33,72 | CNY 34,60 | CNY 33,66 | 1,84M |
| 2026-09-02 | CNY 33,62 | -1,18 % | CNY 33,52 | CNY 34,31 | CNY 33,33 | 1,53M |
| 2026-09-01 | CNY 34,02 | -0,47 % | CNY 34,28 | CNY 34,45 | CNY 33,64 | 1,88M |
| 2026-08-31 | CNY 34,18 | -0,58 % | CNY 34,00 | CNY 34,56 | CNY 32,95 | 1,93M |
| 2026-08-28 | CNY 34,38 | -2,36 % | CNY 35,21 | CNY 35,77 | CNY 34,33 | 1,86M |
| 2026-08-27 | CNY 35,21 | +3,07 % | CNY 34,72 | CNY 35,28 | CNY 33,75 | 2,13M |
| 2026-08-26 | CNY 34,16 | -2,06 % | CNY 34,87 | CNY 35,10 | CNY 33,47 | 1,78M |
| 2026-08-25 | CNY 34,88 | +1,16 % | CNY 34,40 | CNY 35,10 | CNY 33,59 | 1,86M |
| 2026-08-24 | CNY 34,48 | -1,06 % | CNY 35,00 | CNY 35,80 | CNY 33,76 | 1,68M |
| 2026-08-21 | CNY 34,85 | -3,33 % | CNY 36,32 | CNY 36,32 | CNY 34,27 | 3,29M |
| 2026-08-20 | CNY 36,05 | +2,59 % | CNY 35,99 | CNY 36,48 | CNY 35,20 | 1,67M |
| 2026-08-19 | CNY 35,14 | -6,29 % | CNY 36,94 | CNY 37,42 | CNY 34,90 | 2,32M |
| 2026-08-18 | CNY 37,50 | +1,35 % | CNY 36,63 | CNY 37,70 | CNY 36,52 | 2,13M |
| 2026-08-17 | CNY 37,00 | +1,73 % | CNY 36,22 | CNY 37,05 | CNY 35,91 | 2,04M |
| 2026-08-14 | CNY 36,37 | +0,47 % | CNY 36,21 | CNY 36,75 | CNY 35,50 | 1,70M |
| 2026-08-13 | CNY 36,20 | -3,00 % | CNY 37,37 | CNY 38,12 | CNY 36,10 | 2,71M |
| 2026-08-12 | CNY 37,32 | +2,53 % | CNY 36,65 | CNY 37,36 | CNY 36,24 | 2,17M |
| 2026-08-11 | CNY 36,40 | +0,33 % | CNY 36,19 | CNY 37,03 | CNY 35,01 | 2,40M |
| 2026-08-10 | CNY 36,28 | +1,28 % | CNY 35,80 | CNY 36,69 | CNY 34,90 | 2,61M |
| 2026-08-07 | CNY 35,82 | +0,08 % | CNY 35,67 | CNY 36,48 | CNY 34,50 | 2,88M |
| 2026-08-06 | CNY 35,79 | -2,35 % | CNY 35,90 | CNY 37,69 | CNY 35,27 | 3,69M |
| 2026-08-05 | CNY 36,65 | +1,95 % | CNY 35,86 | CNY 36,98 | CNY 35,08 | 3,54M |
| 2026-08-04 | CNY 35,95 | +6,90 % | CNY 33,88 | CNY 36,16 | CNY 33,58 | 3,77M |
| 2026-08-03 | CNY 33,63 | +6,09 % | CNY 32,00 | CNY 34,24 | CNY 32,00 | 3,72M |
| 2026-07-31 | CNY 31,70 | +9,01 % | CNY 31,08 | CNY 32,16 | CNY 30,26 | 3,68M |
| 2026-07-30 | CNY 29,08 | -5,92 % | CNY 30,91 | CNY 31,47 | CNY 28,87 | 3,15M |
| 2026-07-29 | CNY 30,91 | -1,50 % | CNY 31,63 | CNY 32,20 | CNY 30,26 | 2,81M |
| 2026-07-28 | CNY 31,38 | -1,78 % | CNY 31,71 | CNY 32,98 | CNY 31,09 | 2,60M |
| 2026-07-27 | CNY 31,95 | +9,98 % | CNY 29,40 | CNY 32,15 | CNY 28,88 | 4,14M |
| 2026-07-24 | CNY 29,05 | -3,81 % | CNY 29,61 | CNY 29,99 | CNY 29,02 | 1,58M |
| 2026-07-23 | CNY 30,20 | +0,27 % | CNY 30,39 | CNY 30,90 | CNY 29,78 | 2,06M |
| 2026-07-22 | CNY 30,12 | -2,27 % | CNY 30,50 | CNY 31,15 | CNY 29,85 | 2,44M |
| 2026-07-21 | CNY 30,82 | +4,02 % | CNY 30,33 | CNY 30,82 | CNY 26,95 | 4,45M |
| 2026-07-20 | CNY 29,63 | -11,02 % | CNY 34,43 | CNY 34,52 | CNY 28,34 | 5,19M |
| 2026-07-17 | CNY 33,30 | +5,82 % | CNY 31,11 | CNY 34,22 | CNY 30,28 | 6,14M |
| 2026-07-16 | CNY 31,47 | -2,15 % | CNY 31,76 | CNY 32,48 | CNY 31,45 | 2,13M |
| 2026-07-15 | CNY 32,16 | -4,03 % | CNY 33,22 | CNY 33,54 | CNY 31,95 | 2,55M |
| 2026-07-14 | CNY 33,51 | +0,30 % | CNY 33,13 | CNY 33,96 | CNY 32,18 | 2,58M |
| 2026-07-13 | CNY 33,41 | -9,58 % | CNY 36,68 | CNY 36,93 | CNY 33,36 | 3,87M |
| 2026-07-10 | CNY 36,95 | +5,27 % | CNY 34,55 | CNY 39,88 | CNY 34,37 | 5,62M |
| 2026-07-09 | CNY 35,10 | -2,09 % | CNY 35,47 | CNY 36,29 | CNY 33,81 | 3,56M |
| 2026-07-08 | CNY 35,85 | -1,54 % | CNY 36,43 | CNY 37,50 | CNY 34,80 | 3,39M |
| 2026-07-07 | CNY 36,41 | -3,93 % | CNY 37,11 | CNY 38,44 | CNY 36,23 | 2,69M |
| 2026-07-06 | CNY 37,90 | -5,70 % | CNY 39,80 | CNY 40,54 | CNY 37,26 | 4,08M |
| 2026-07-03 | CNY 40,19 | -4,13 % | CNY 41,52 | CNY 42,30 | CNY 40,08 | 4,67M |
| 2026-07-02 | CNY 41,92 | -7,89 % | CNY 44,30 | CNY 44,47 | CNY 41,62 | 6,78M |
| 2026-07-01 | CNY 45,51 | -8,52 % | CNY 48,94 | CNY 49,43 | CNY 44,72 | 9,76M |
| 2026-06-30 | CNY 49,75 | +5,74 % | CNY 46,79 | CNY 49,99 | CNY 46,04 | 7,67M |
| 2026-06-29 | CNY 47,05 | +2,80 % | CNY 45,78 | CNY 47,78 | CNY 44,80 | 7,01M |
| 2026-06-26 | CNY 45,77 | +3,72 % | CNY 43,69 | CNY 47,18 | CNY 43,21 | 7,93M |
| 2026-06-25 | CNY 44,13 | -0,50 % | CNY 43,97 | CNY 46,58 | CNY 42,92 | 4,85M |
| 2026-06-24 | CNY 44,35 | -0,43 % | CNY 44,10 | CNY 44,55 | CNY 42,61 | 3,75M |
| 2026-06-23 | CNY 44,54 | -0,78 % | CNY 44,50 | CNY 46,08 | CNY 43,69 | 3,78M |
| 2026-06-22 | CNY 44,89 | +1,58 % | CNY 44,21 | CNY 45,80 | CNY 42,95 | 6,30M |
| 2026-06-18 | CNY 44,19 | +0,73 % | CNY 43,91 | CNY 45,79 | CNY 43,28 | 5,80M |
| 2026-06-17 | CNY 43,87 | +0,11 % | CNY 43,80 | CNY 46,00 | CNY 43,15 | 7,77M |
| 2026-06-16 | CNY 43,82 | +11,00 % | CNY 40,20 | CNY 45,04 | CNY 38,89 | 7,84M |
| 2026-06-15 | CNY 39,48 | +5,48 % | CNY 37,78 | CNY 40,25 | CNY 37,51 | 5,08M |
| 2026-06-12 | CNY 37,43 | -0,95 % | CNY 38,36 | CNY 38,56 | CNY 37,00 | 2,62M |
| 2026-06-11 | CNY 37,79 | -1,14 % | CNY 37,89 | CNY 39,00 | CNY 37,19 | 3,02M |
| 2026-06-10 | CNY 38,22 | -2,80 % | CNY 39,68 | CNY 40,59 | CNY 37,64 | 3,48M |
| 2026-06-09 | CNY 39,32 | -3,00 % | CNY 40,69 | CNY 40,71 | CNY 38,59 | 4,45M |
| 2026-06-08 | CNY 40,54 | +10,37 % | CNY 35,57 | CNY 42,00 | CNY 35,46 | 7,32M |
| 2026-06-05 | CNY 36,73 | +0,19 % | CNY 36,49 | CNY 37,00 | CNY 35,22 | 2,26M |
| 2026-06-04 | CNY 36,66 | -2,47 % | CNY 37,31 | CNY 37,31 | CNY 36,19 | 2,42M |
| 2026-06-03 | CNY 37,59 | -0,74 % | CNY 37,86 | CNY 39,51 | CNY 36,94 | 3,04M |
| 2026-06-02 | CNY 37,86 | -0,17 % | CNY 37,89 | CNY 38,85 | CNY 36,35 | 3,26M |
| 2026-06-01 | CNY 37,93 | -6,10 % | CNY 41,11 | CNY 41,70 | CNY 37,71 | 5,25M |
| 2026-05-29 | CNY 40,39 | -3,32 % | CNY 42,59 | CNY 43,99 | CNY 40,22 | 7,39M |
| 2026-05-28 | CNY 41,78 | +15,41 % | CNY 37,54 | CNY 42,51 | CNY 37,20 | 7,41M |
| 2026-05-27 | CNY 36,20 | -4,74 % | CNY 37,86 | CNY 38,46 | CNY 35,96 | 2,50M |
| 2026-05-26 | CNY 38,00 | -3,80 % | CNY 38,89 | CNY 39,66 | CNY 37,32 | 3,43M |