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 35,64 | -3,05 % | CNY 37,22 | CNY 37,99 | CNY 35,60 | 952,79K |
| 2026-09-29 | CNY 36,76 | +1,21 % | CNY 36,32 | CNY 37,08 | CNY 36,01 | 883,00K |
| 2026-09-28 | CNY 36,32 | -4,02 % | CNY 37,84 | CNY 37,84 | CNY 36,23 | 1,62M |
| 2026-09-24 | CNY 37,84 | -4,30 % | CNY 39,54 | CNY 39,55 | CNY 37,70 | 1,25M |
| 2026-09-23 | CNY 39,54 | -0,55 % | CNY 39,78 | CNY 40,23 | CNY 39,48 | 864,80K |
| 2026-09-22 | CNY 39,76 | +0,76 % | CNY 39,90 | CNY 40,47 | CNY 39,30 | 1,85M |
| 2026-09-21 | CNY 39,46 | +5,65 % | CNY 37,01 | CNY 39,69 | CNY 37,01 | 2,71M |
| 2026-09-18 | CNY 37,35 | +3,35 % | CNY 36,46 | CNY 37,80 | CNY 36,46 | 1,55M |
| 2026-09-17 | CNY 36,14 | +1,09 % | CNY 36,66 | CNY 36,97 | CNY 35,70 | 1,57M |
| 2026-09-16 | CNY 35,75 | +1,42 % | CNY 35,38 | CNY 36,09 | CNY 34,83 | 877,82K |
| 2026-09-15 | CNY 35,25 | -2,14 % | CNY 36,00 | CNY 36,09 | CNY 35,08 | 859,15K |
| 2026-09-14 | CNY 36,02 | +2,77 % | CNY 35,18 | CNY 36,20 | CNY 34,23 | 1,07M |
| 2026-09-11 | CNY 35,05 | -0,96 % | CNY 35,00 | CNY 35,45 | CNY 34,03 | 1,15M |
| 2026-09-10 | CNY 35,39 | -2,64 % | CNY 35,93 | CNY 36,00 | CNY 35,30 | 855,80K |
| 2026-09-09 | CNY 36,35 | +1,39 % | CNY 35,98 | CNY 36,57 | CNY 35,66 | 1,20M |
| 2026-09-08 | CNY 35,85 | -1,35 % | CNY 36,31 | CNY 36,48 | CNY 35,58 | 1,47M |
| 2026-09-07 | CNY 36,34 | +1,11 % | CNY 36,01 | CNY 36,50 | CNY 35,64 | 1,58M |
| 2026-09-04 | CNY 35,94 | -3,93 % | CNY 37,73 | CNY 37,73 | CNY 35,61 | 2,67M |
| 2026-09-03 | CNY 37,41 | +3,00 % | CNY 36,44 | CNY 37,95 | CNY 36,25 | 2,34M |
| 2026-09-02 | CNY 36,32 | -0,98 % | CNY 36,29 | CNY 36,74 | CNY 35,87 | 1,06M |
| 2026-09-01 | CNY 36,68 | -1,37 % | CNY 36,82 | CNY 37,45 | CNY 36,19 | 1,30M |
| 2026-08-31 | CNY 37,19 | +3,85 % | CNY 35,29 | CNY 37,33 | CNY 35,12 | 2,15M |
| 2026-08-28 | CNY 35,81 | -1,97 % | CNY 36,20 | CNY 36,71 | CNY 35,80 | 1,54M |
| 2026-08-27 | CNY 36,53 | +1,64 % | CNY 35,94 | CNY 36,77 | CNY 35,58 | 1,84M |
| 2026-08-26 | CNY 35,94 | -2,42 % | CNY 36,98 | CNY 37,05 | CNY 35,73 | 1,83M |
| 2026-08-25 | CNY 36,83 | -1,39 % | CNY 36,75 | CNY 37,14 | CNY 35,30 | 3,20M |
| 2026-08-24 | CNY 37,35 | -6,08 % | CNY 39,00 | CNY 39,26 | CNY 36,50 | 4,53M |
| 2026-08-21 | CNY 39,77 | +8,42 % | CNY 36,55 | CNY 40,28 | CNY 35,35 | 5,54M |
| 2026-08-20 | CNY 36,68 | +0,60 % | CNY 36,35 | CNY 37,48 | CNY 36,00 | 2,76M |
| 2026-08-19 | CNY 36,46 | -4,48 % | CNY 37,05 | CNY 40,59 | CNY 36,32 | 4,40M |
| 2026-08-18 | CNY 38,17 | +5,88 % | CNY 36,05 | CNY 39,19 | CNY 35,50 | 4,40M |
| 2026-08-17 | CNY 36,05 | +4,61 % | CNY 34,20 | CNY 36,15 | CNY 34,12 | 2,21M |
| 2026-08-14 | CNY 34,46 | +2,83 % | CNY 33,79 | CNY 34,75 | CNY 33,79 | 2,18M |
| 2026-08-13 | CNY 33,51 | -0,65 % | CNY 34,15 | CNY 34,80 | CNY 33,50 | 2,43M |
| 2026-08-12 | CNY 33,73 | -1,52 % | CNY 33,00 | CNY 34,50 | CNY 33,00 | 3,10M |
| 2026-08-11 | CNY 34,25 | +1,30 % | CNY 35,33 | CNY 36,84 | CNY 33,64 | 4,60M |
| 2026-08-10 | CNY 33,81 | +0,81 % | CNY 33,60 | CNY 33,85 | CNY 32,71 | 931,63K |
| 2026-08-07 | CNY 33,54 | +0,45 % | CNY 33,50 | CNY 33,96 | CNY 32,82 | 1,33M |
| 2026-08-06 | CNY 33,39 | -0,45 % | CNY 33,48 | CNY 34,14 | CNY 32,71 | 1,32M |
| 2026-08-05 | CNY 33,54 | +1,91 % | CNY 32,80 | CNY 33,98 | CNY 32,70 | 1,62M |
| 2026-08-04 | CNY 32,91 | +6,02 % | CNY 31,12 | CNY 33,18 | CNY 31,12 | 2,23M |
| 2026-08-03 | CNY 31,04 | +0,32 % | CNY 30,94 | CNY 31,44 | CNY 30,69 | 1,35M |
| 2026-07-31 | CNY 30,94 | +4,32 % | CNY 30,65 | CNY 31,60 | CNY 30,37 | 1,93M |
| 2026-07-30 | CNY 29,66 | -5,45 % | CNY 31,34 | CNY 31,50 | CNY 29,65 | 1,77M |
| 2026-07-29 | CNY 31,37 | -1,66 % | CNY 31,74 | CNY 32,18 | CNY 30,53 | 1,90M |
| 2026-07-28 | CNY 31,90 | +0,41 % | CNY 31,66 | CNY 32,66 | CNY 31,28 | 1,79M |
| 2026-07-27 | CNY 31,77 | +3,99 % | CNY 30,52 | CNY 32,53 | CNY 30,52 | 1,82M |
| 2026-07-24 | CNY 30,55 | -1,83 % | CNY 30,90 | CNY 31,20 | CNY 30,14 | 1,44M |
| 2026-07-23 | CNY 31,12 | +3,05 % | CNY 29,75 | CNY 31,59 | CNY 29,75 | 2,51M |
| 2026-07-22 | CNY 30,20 | -1,40 % | CNY 30,67 | CNY 31,40 | CNY 29,95 | 2,24M |
| 2026-07-21 | CNY 30,63 | +2,75 % | CNY 29,96 | CNY 30,97 | CNY 27,83 | 2,55M |
| 2026-07-20 | CNY 29,81 | -3,40 % | CNY 30,96 | CNY 32,00 | CNY 28,76 | 3,16M |
| 2026-07-17 | CNY 30,86 | -10,47 % | CNY 34,37 | CNY 34,50 | CNY 30,33 | 3,27M |
| 2026-07-16 | CNY 34,47 | +0,52 % | CNY 33,60 | CNY 35,50 | CNY 33,23 | 2,45M |
| 2026-07-15 | CNY 34,29 | -3,22 % | CNY 35,52 | CNY 35,70 | CNY 33,97 | 2,50M |
| 2026-07-14 | CNY 35,43 | -2,10 % | CNY 36,39 | CNY 38,40 | CNY 34,09 | 3,30M |
| 2026-07-13 | CNY 36,19 | -4,34 % | CNY 37,54 | CNY 38,00 | CNY 36,00 | 3,47M |
| 2026-07-10 | CNY 37,83 | +1,07 % | CNY 36,69 | CNY 38,79 | CNY 36,00 | 6,80M |
| 2026-07-09 | CNY 37,43 | -4,49 % | CNY 38,00 | CNY 38,00 | CNY 35,00 | 8,78M |
| 2026-07-08 | CNY 39,19 | +19,99 % | CNY 32,63 | CNY 39,19 | CNY 32,63 | 4,46M |
| 2026-07-07 | CNY 32,66 | -6,82 % | CNY 35,11 | CNY 35,39 | CNY 32,65 | 2,10M |
| 2026-07-06 | CNY 35,05 | +4,47 % | CNY 33,66 | CNY 36,66 | CNY 32,68 | 3,78M |
| 2026-07-03 | CNY 33,55 | +3,29 % | CNY 32,75 | CNY 34,09 | CNY 32,36 | 2,53M |
| 2026-07-02 | CNY 32,48 | -1,43 % | CNY 33,00 | CNY 34,10 | CNY 32,28 | 2,36M |
| 2026-07-01 | CNY 32,95 | -1,14 % | CNY 33,29 | CNY 33,78 | CNY 32,23 | 2,04M |
| 2026-06-30 | CNY 33,33 | +3,09 % | CNY 32,80 | CNY 33,86 | CNY 32,08 | 2,12M |
| 2026-06-29 | CNY 32,33 | -5,41 % | CNY 33,99 | CNY 34,18 | CNY 31,62 | 2,33M |
| 2026-06-26 | CNY 34,18 | -6,07 % | CNY 36,03 | CNY 36,03 | CNY 34,03 | 2,41M |
| 2026-06-25 | CNY 36,39 | -1,28 % | CNY 36,50 | CNY 38,08 | CNY 36,19 | 2,90M |
| 2026-06-24 | CNY 36,86 | +0,08 % | CNY 36,62 | CNY 37,57 | CNY 36,10 | 2,21M |
| 2026-06-23 | CNY 36,83 | +2,05 % | CNY 36,98 | CNY 38,85 | CNY 36,30 | 3,52M |
| 2026-06-22 | CNY 36,09 | -2,46 % | CNY 37,00 | CNY 37,14 | CNY 34,85 | 2,05M |
| 2026-06-18 | CNY 37,00 | -0,05 % | CNY 36,60 | CNY 37,50 | CNY 36,53 | 1,31M |
| 2026-06-17 | CNY 37,02 | -0,32 % | CNY 36,66 | CNY 37,40 | CNY 36,43 | 1,53M |
| 2026-06-16 | CNY 37,14 | +2,15 % | CNY 36,36 | CNY 37,52 | CNY 35,51 | 1,55M |
| 2026-06-15 | CNY 36,36 | +5,73 % | CNY 34,89 | CNY 36,45 | CNY 34,58 | 1,88M |
| 2026-06-12 | CNY 34,39 | +0,85 % | CNY 35,00 | CNY 35,62 | CNY 34,15 | 1,63M |
| 2026-06-11 | CNY 34,10 | -4,00 % | CNY 35,30 | CNY 35,48 | CNY 33,80 | 1,62M |
| 2026-06-10 | CNY 35,52 | -3,53 % | CNY 36,31 | CNY 36,78 | CNY 34,62 | 2,00M |
| 2026-06-09 | CNY 36,82 | +3,31 % | CNY 35,64 | CNY 37,19 | CNY 35,42 | 2,01M |
| 2026-06-08 | CNY 35,64 | -6,60 % | CNY 36,84 | CNY 37,90 | CNY 35,15 | 2,54M |
| 2026-06-05 | CNY 38,16 | +0,42 % | CNY 38,01 | CNY 39,09 | CNY 36,71 | 2,28M |
| 2026-06-04 | CNY 38,00 | -1,76 % | CNY 38,68 | CNY 38,89 | CNY 37,70 | 1,92M |
| 2026-06-03 | CNY 38,68 | -0,74 % | CNY 39,00 | CNY 40,41 | CNY 38,32 | 2,59M |
| 2026-06-02 | CNY 38,97 | -1,17 % | CNY 39,43 | CNY 39,88 | CNY 37,82 | 2,16M |
| 2026-06-01 | CNY 39,43 | +0,87 % | CNY 38,98 | CNY 40,50 | CNY 38,51 | 2,97M |
| 2026-05-29 | CNY 39,09 | -7,59 % | CNY 42,16 | CNY 42,48 | CNY 38,75 | 3,56M |
| 2026-05-28 | CNY 42,30 | -2,74 % | CNY 43,25 | CNY 43,59 | CNY 41,30 | 4,07M |
| 2026-05-27 | CNY 43,49 | +1,45 % | CNY 42,63 | CNY 44,39 | CNY 40,65 | 5,15M |
| 2026-05-26 | CNY 42,87 | 0,00 % | CNY 43,98 | CNY 44,46 | CNY 42,14 | 4,77M |