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 36,58 | +2,58 % | CNY 36,08 | CNY 37,38 | CNY 35,07 | 1,82M |
| 2026-09-29 | CNY 35,66 | +1,68 % | CNY 35,94 | CNY 37,00 | CNY 35,49 | 2,37M |
| 2026-09-28 | CNY 35,07 | -2,09 % | CNY 35,82 | CNY 35,87 | CNY 33,60 | 1,76M |
| 2026-09-24 | CNY 35,82 | -4,66 % | CNY 37,43 | CNY 37,69 | CNY 35,20 | 3,45M |
| 2026-09-23 | CNY 37,57 | +10,37 % | CNY 34,67 | CNY 37,67 | CNY 34,13 | 3,55M |
| 2026-09-22 | CNY 34,04 | +1,76 % | CNY 33,50 | CNY 34,76 | CNY 33,01 | 2,05M |
| 2026-09-21 | CNY 33,45 | +6,26 % | CNY 31,48 | CNY 33,88 | CNY 31,47 | 1,65M |
| 2026-09-18 | CNY 31,48 | +1,19 % | CNY 31,11 | CNY 31,67 | CNY 31,07 | 554,16K |
| 2026-09-17 | CNY 31,11 | +0,35 % | CNY 31,06 | CNY 31,48 | CNY 30,80 | 831,36K |
| 2026-09-16 | CNY 31,00 | +0,23 % | CNY 30,96 | CNY 31,38 | CNY 30,68 | 702,18K |
| 2026-09-15 | CNY 30,93 | -2,21 % | CNY 31,80 | CNY 31,80 | CNY 30,86 | 523,84K |
| 2026-09-14 | CNY 31,63 | 0,00 % | CNY 31,77 | CNY 31,97 | CNY 31,04 | 636,96K |
| 2026-09-11 | CNY 31,63 | -0,94 % | CNY 31,93 | CNY 31,93 | CNY 30,86 | 703,44K |
| 2026-09-10 | CNY 31,93 | -2,09 % | CNY 32,61 | CNY 32,61 | CNY 31,93 | 706,96K |
| 2026-09-09 | CNY 32,61 | -0,31 % | CNY 32,40 | CNY 33,11 | CNY 32,40 | 775,98K |
| 2026-09-08 | CNY 32,71 | -2,24 % | CNY 33,46 | CNY 33,63 | CNY 32,50 | 1,02M |
| 2026-09-07 | CNY 33,46 | +0,87 % | CNY 33,13 | CNY 33,95 | CNY 32,60 | 1,18M |
| 2026-09-04 | CNY 33,17 | +1,72 % | CNY 32,77 | CNY 33,48 | CNY 32,65 | 1,47M |
| 2026-09-03 | CNY 32,61 | -0,64 % | CNY 32,93 | CNY 33,33 | CNY 32,61 | 997,86K |
| 2026-09-02 | CNY 32,82 | -0,36 % | CNY 32,94 | CNY 33,17 | CNY 32,39 | 1,05M |
| 2026-09-01 | CNY 32,94 | -0,90 % | CNY 33,15 | CNY 33,50 | CNY 32,60 | 1,23M |
| 2026-08-31 | CNY 33,24 | -0,18 % | CNY 33,15 | CNY 33,24 | CNY 32,37 | 1,11M |
| 2026-08-28 | CNY 33,30 | +0,67 % | CNY 33,34 | CNY 33,61 | CNY 33,11 | 851,34K |
| 2026-08-27 | CNY 33,08 | -0,24 % | CNY 33,10 | CNY 33,41 | CNY 32,71 | 692,72K |
| 2026-08-26 | CNY 33,16 | -0,03 % | CNY 33,48 | CNY 33,69 | CNY 33,01 | 757,24K |
| 2026-08-25 | CNY 33,17 | +1,44 % | CNY 32,75 | CNY 33,30 | CNY 32,16 | 1,36M |
| 2026-08-24 | CNY 32,70 | -1,12 % | CNY 32,78 | CNY 33,65 | CNY 32,47 | 749,14K |
| 2026-08-21 | CNY 33,07 | +0,73 % | CNY 32,45 | CNY 33,23 | CNY 32,16 | 686,44K |
| 2026-08-20 | CNY 32,83 | +1,05 % | CNY 32,74 | CNY 33,23 | CNY 32,49 | 550,69K |
| 2026-08-19 | CNY 32,49 | -4,16 % | CNY 33,62 | CNY 33,76 | CNY 32,36 | 764,75K |
| 2026-08-18 | CNY 33,90 | -0,12 % | CNY 33,68 | CNY 34,04 | CNY 33,45 | 633,66K |
| 2026-08-17 | CNY 33,94 | +1,31 % | CNY 33,68 | CNY 34,11 | CNY 33,36 | 895,64K |
| 2026-08-14 | CNY 33,50 | -0,62 % | CNY 34,12 | CNY 34,12 | CNY 33,14 | 675,74K |
| 2026-08-13 | CNY 33,71 | -2,06 % | CNY 34,43 | CNY 35,12 | CNY 33,71 | 836,34K |
| 2026-08-12 | CNY 34,42 | +0,56 % | CNY 34,22 | CNY 34,70 | CNY 33,79 | 805,56K |
| 2026-08-11 | CNY 34,23 | -5,18 % | CNY 35,37 | CNY 35,37 | CNY 33,70 | 2,34M |
| 2026-08-10 | CNY 36,10 | +7,73 % | CNY 33,41 | CNY 36,20 | CNY 32,80 | 1,40M |
| 2026-08-07 | CNY 33,51 | +2,73 % | CNY 32,62 | CNY 33,78 | CNY 32,23 | 991,40K |
| 2026-08-06 | CNY 32,62 | +1,78 % | CNY 31,97 | CNY 32,76 | CNY 31,61 | 663,30K |
| 2026-08-05 | CNY 32,05 | +0,79 % | CNY 31,80 | CNY 32,09 | CNY 31,53 | 783,50K |
| 2026-08-04 | CNY 31,80 | +1,18 % | CNY 31,60 | CNY 32,17 | CNY 31,40 | 651,96K |
| 2026-08-03 | CNY 31,43 | +3,39 % | CNY 30,56 | CNY 31,49 | CNY 30,40 | 779,90K |
| 2026-07-31 | CNY 30,40 | +3,26 % | CNY 29,71 | CNY 30,94 | CNY 29,71 | 683,80K |
| 2026-07-30 | CNY 29,44 | -3,54 % | CNY 30,52 | CNY 31,20 | CNY 29,03 | 1,03M |
| 2026-07-29 | CNY 30,52 | +3,39 % | CNY 29,38 | CNY 30,83 | CNY 29,38 | 1,01M |
| 2026-07-28 | CNY 29,52 | +1,44 % | CNY 29,32 | CNY 30,12 | CNY 28,68 | 931,61K |
| 2026-07-27 | CNY 29,10 | +3,19 % | CNY 28,08 | CNY 29,33 | CNY 27,81 | 795,07K |
| 2026-07-24 | CNY 28,20 | -2,35 % | CNY 29,11 | CNY 29,11 | CNY 28,01 | 605,21K |
| 2026-07-23 | CNY 28,88 | +2,56 % | CNY 28,59 | CNY 29,15 | CNY 28,20 | 781,06K |
| 2026-07-22 | CNY 28,16 | -2,05 % | CNY 28,76 | CNY 29,00 | CNY 27,85 | 822,44K |
| 2026-07-21 | CNY 28,75 | +1,59 % | CNY 28,45 | CNY 29,17 | CNY 26,90 | 998,25K |
| 2026-07-20 | CNY 28,30 | -4,84 % | CNY 30,34 | CNY 30,84 | CNY 27,67 | 1,19M |
| 2026-07-17 | CNY 29,74 | -6,68 % | CNY 32,16 | CNY 32,92 | CNY 29,70 | 969,30K |
| 2026-07-16 | CNY 31,87 | +1,46 % | CNY 31,18 | CNY 32,44 | CNY 30,60 | 848,94K |
| 2026-07-15 | CNY 31,41 | -1,26 % | CNY 31,81 | CNY 32,18 | CNY 31,21 | 613,62K |
| 2026-07-14 | CNY 31,81 | +1,86 % | CNY 30,78 | CNY 31,85 | CNY 30,72 | 769,62K |
| 2026-07-13 | CNY 31,23 | -6,44 % | CNY 33,28 | CNY 33,32 | CNY 31,16 | 841,03K |
| 2026-07-10 | CNY 33,38 | +5,27 % | CNY 31,52 | CNY 34,35 | CNY 31,52 | 1,29M |
| 2026-07-09 | CNY 31,71 | -0,63 % | CNY 31,91 | CNY 32,18 | CNY 30,35 | 839,60K |
| 2026-07-08 | CNY 31,91 | -2,95 % | CNY 32,76 | CNY 33,01 | CNY 31,80 | 1,04M |
| 2026-07-07 | CNY 32,88 | -6,59 % | CNY 35,00 | CNY 35,38 | CNY 32,77 | 1,29M |
| 2026-07-06 | CNY 35,20 | -6,90 % | CNY 37,85 | CNY 38,38 | CNY 35,20 | 1,37M |
| 2026-07-03 | CNY 37,81 | +1,69 % | CNY 37,10 | CNY 38,68 | CNY 36,70 | 1,19M |
| 2026-07-02 | CNY 37,18 | +0,38 % | CNY 36,98 | CNY 38,31 | CNY 36,53 | 1,26M |
| 2026-07-01 | CNY 37,04 | -0,91 % | CNY 37,44 | CNY 37,97 | CNY 36,58 | 1,01M |
| 2026-06-30 | CNY 37,38 | -0,82 % | CNY 37,70 | CNY 38,18 | CNY 36,83 | 1,27M |
| 2026-06-29 | CNY 37,69 | -7,78 % | CNY 40,86 | CNY 40,87 | CNY 37,00 | 1,87M |
| 2026-06-26 | CNY 40,87 | -3,11 % | CNY 42,00 | CNY 42,60 | CNY 40,79 | 2,28M |
| 2026-06-25 | CNY 42,18 | -0,05 % | CNY 41,99 | CNY 43,17 | CNY 40,54 | 2,73M |
| 2026-06-24 | CNY 42,20 | +0,96 % | CNY 41,42 | CNY 42,20 | CNY 39,54 | 2,76M |
| 2026-06-23 | CNY 41,80 | +8,09 % | CNY 38,76 | CNY 42,18 | CNY 38,12 | 3,13M |
| 2026-06-22 | CNY 38,67 | +0,99 % | CNY 38,29 | CNY 38,77 | CNY 35,80 | 2,01M |
| 2026-06-18 | CNY 38,29 | +1,72 % | CNY 37,11 | CNY 38,42 | CNY 36,76 | 1,91M |
| 2026-06-17 | CNY 37,64 | -0,15 % | CNY 37,49 | CNY 38,06 | CNY 36,94 | 1,42M |
| 2026-06-16 | CNY 37,70 | +0,19 % | CNY 37,65 | CNY 38,06 | CNY 36,27 | 1,61M |
| 2026-06-15 | CNY 37,63 | -0,04 % | CNY 38,04 | CNY 38,04 | CNY 37,30 | 1,29M |
| 2026-06-12 | CNY 37,64 | -0,53 % | CNY 38,24 | CNY 39,55 | CNY 36,89 | 1,86M |
| 2026-06-11 | CNY 37,84 | -0,95 % | CNY 38,31 | CNY 39,04 | CNY 37,14 | 1,45M |
| 2026-06-10 | CNY 38,21 | +0,68 % | CNY 37,96 | CNY 41,02 | CNY 37,00 | 1,94M |
| 2026-06-09 | CNY 37,95 | +2,19 % | CNY 37,85 | CNY 38,92 | CNY 37,07 | 1,18M |
| 2026-06-08 | CNY 37,14 | -5,54 % | CNY 38,56 | CNY 38,78 | CNY 36,64 | 1,53M |
| 2026-06-05 | CNY 39,31 | -1,52 % | CNY 39,54 | CNY 39,86 | CNY 37,59 | 1,64M |
| 2026-06-04 | CNY 39,92 | -1,34 % | CNY 40,06 | CNY 40,70 | CNY 39,57 | 1,50M |
| 2026-06-03 | CNY 40,46 | -3,51 % | CNY 41,52 | CNY 42,56 | CNY 40,12 | 2,95M |
| 2026-06-02 | CNY 41,94 | -8,47 % | CNY 43,54 | CNY 44,74 | CNY 41,44 | 3,53M |
| 2026-06-01 | CNY 45,81 | -3,01 % | CNY 46,89 | CNY 47,60 | CNY 45,18 | 2,60M |
| 2026-05-29 | CNY 47,24 | -2,75 % | CNY 47,86 | CNY 49,84 | CNY 47,07 | 4,06M |
| 2026-05-28 | CNY 48,57 | +3,75 % | CNY 46,43 | CNY 49,29 | CNY 46,11 | 5,37M |
| 2026-05-27 | CNY 46,81 | +3,23 % | CNY 45,09 | CNY 47,86 | CNY 44,04 | 4,99M |
| 2026-05-26 | CNY 45,35 | +3,24 % | CNY 43,90 | CNY 45,35 | CNY 42,69 | 2,79M |