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