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