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 35,23 | -1,04 % | CNY 35,88 | CNY 35,99 | CNY 35,00 | 8,29M |
| 2026-09-29 | CNY 35,60 | +0,14 % | CNY 35,60 | CNY 36,08 | CNY 35,57 | 8,33M |
| 2026-09-28 | CNY 35,55 | -1,11 % | CNY 35,90 | CNY 36,13 | CNY 35,33 | 12,33M |
| 2026-09-24 | CNY 35,95 | -2,81 % | CNY 36,73 | CNY 37,06 | CNY 35,90 |
| 11,97M |
| 2026-09-23 | CNY 36,99 | -2,19 % | CNY 37,98 | CNY 38,07 | CNY 36,98 | 13,09M |
| 2026-09-22 | CNY 37,82 | -1,07 % | CNY 38,48 | CNY 38,58 | CNY 37,79 | 16,81M |
| 2026-09-21 | CNY 38,23 | +3,35 % | CNY 37,15 | CNY 38,30 | CNY 37,00 | 21,19M |
| 2026-09-18 | CNY 36,99 | +1,43 % | CNY 36,90 | CNY 37,25 | CNY 36,53 | 15,30M |
| 2026-09-17 | CNY 36,47 | +0,08 % | CNY 36,35 | CNY 36,78 | CNY 36,18 | 11,84M |
| 2026-09-16 | CNY 36,44 | -0,52 % | CNY 36,28 | CNY 36,60 | CNY 35,87 | 14,51M |
| 2026-09-15 | CNY 36,63 | +1,38 % | CNY 35,90 | CNY 37,50 | CNY 35,76 | 17,03M |
| 2026-09-14 | CNY 36,13 | +0,64 % | CNY 35,90 | CNY 36,77 | CNY 35,70 | 12,68M |
| 2026-09-11 | CNY 35,90 | +0,53 % | CNY 35,53 | CNY 36,25 | CNY 34,87 | 16,71M |
| 2026-09-10 | CNY 35,71 | -1,52 % | CNY 36,06 | CNY 36,14 | CNY 35,70 | 8,93M |
| 2026-09-09 | CNY 36,26 | -2,00 % | CNY 36,86 | CNY 37,00 | CNY 35,91 | 15,48M |
| 2026-09-08 | CNY 37,00 | -1,88 % | CNY 37,58 | CNY 37,80 | CNY 36,90 | 15,59M |
| 2026-09-07 | CNY 37,71 | +0,24 % | CNY 37,54 | CNY 37,91 | CNY 36,90 | 15,43M |
| 2026-09-04 | CNY 37,62 | +0,05 % | CNY 37,99 | CNY 38,65 | CNY 37,40 | 20,69M |
| 2026-09-03 | CNY 37,60 | +0,51 % | CNY 37,97 | CNY 38,06 | CNY 37,30 | 12,73M |
| 2026-09-02 | CNY 37,41 | -2,12 % | CNY 37,50 | CNY 37,97 | CNY 37,12 | 14,46M |
| 2026-09-01 | CNY 38,22 | +1,16 % | CNY 38,00 | CNY 38,68 | CNY 37,70 | 22,17M |
| 2026-08-31 | CNY 37,78 | +1,78 % | CNY 36,89 | CNY 37,86 | CNY 36,68 | 14,93M |
| 2026-08-28 | CNY 37,12 | -0,72 % | CNY 37,79 | CNY 38,44 | CNY 37,08 | 21,07M |
| 2026-08-27 | CNY 37,39 | +1,25 % | CNY 36,50 | CNY 37,44 | CNY 36,50 | 16,70M |
| 2026-08-26 | CNY 36,93 | -0,89 % | CNY 36,90 | CNY 37,25 | CNY 36,45 | 13,87M |
| 2026-08-25 | CNY 37,26 | +1,66 % | CNY 36,69 | CNY 37,91 | CNY 36,40 | 16,16M |
| 2026-08-24 | CNY 36,65 | -1,43 % | CNY 37,30 | CNY 37,41 | CNY 36,50 | 12,66M |
| 2026-08-21 | CNY 37,18 | -0,48 % | CNY 36,97 | CNY 37,51 | CNY 36,58 | 12,52M |
| 2026-08-20 | CNY 37,36 | +0,19 % | CNY 37,40 | CNY 37,83 | CNY 37,17 | 15,17M |
| 2026-08-19 | CNY 37,29 | -6,54 % | CNY 38,63 | CNY 38,88 | CNY 37,29 | 30,27M |
| 2026-08-18 | CNY 39,90 | +2,20 % | CNY 38,65 | CNY 40,59 | CNY 37,52 | 49,63M |
| 2026-08-17 | CNY 39,04 | +0,05 % | CNY 38,80 | CNY 39,05 | CNY 38,38 | 20,87M |
| 2026-08-14 | CNY 39,02 | -0,89 % | CNY 39,33 | CNY 39,90 | CNY 38,31 | 23,81M |
| 2026-08-13 | CNY 39,37 | -1,75 % | CNY 40,24 | CNY 40,60 | CNY 39,36 | 26,60M |
| 2026-08-12 | CNY 40,07 | -1,81 % | CNY 41,29 | CNY 41,45 | CNY 39,97 | 23,87M |
| 2026-08-11 | CNY 40,81 | -0,34 % | CNY 40,95 | CNY 41,97 | CNY 40,50 | 26,42M |
| 2026-08-10 | CNY 40,95 | -1,82 % | CNY 41,97 | CNY 42,49 | CNY 40,60 | 28,47M |
| 2026-08-07 | CNY 41,71 | -1,11 % | CNY 42,08 | CNY 43,49 | CNY 40,53 | 36,93M |
| 2026-08-06 | CNY 42,18 | -1,43 % | CNY 41,80 | CNY 43,18 | CNY 41,43 | 45,89M |
| 2026-08-05 | CNY 42,79 | +11,55 % | CNY 38,00 | CNY 43,56 | CNY 38,00 | 69,69M |
| 2026-08-04 | CNY 38,36 | +3,51 % | CNY 37,41 | CNY 38,48 | CNY 37,31 | 25,85M |
| 2026-08-03 | CNY 37,06 | -3,31 % | CNY 38,00 | CNY 38,66 | CNY 36,97 | 25,87M |
| 2026-07-31 | CNY 38,33 | +9,80 % | CNY 35,77 | CNY 39,88 | CNY 35,76 | 44,56M |
| 2026-07-30 | CNY 34,91 | -1,36 % | CNY 35,00 | CNY 36,00 | CNY 34,70 | 16,34M |
| 2026-07-29 | CNY 35,39 | +0,28 % | CNY 35,20 | CNY 35,76 | CNY 34,18 | 15,38M |
| 2026-07-28 | CNY 35,29 | -0,98 % | CNY 35,11 | CNY 35,96 | CNY 34,90 | 15,32M |
| 2026-07-27 | CNY 35,64 | +1,83 % | CNY 34,56 | CNY 35,64 | CNY 33,91 | 16,18M |
| 2026-07-24 | CNY 35,00 | -7,04 % | CNY 37,20 | CNY 37,28 | CNY 34,88 | 30,34M |
| 2026-07-23 | CNY 37,65 | -4,05 % | CNY 38,83 | CNY 39,09 | CNY 37,50 | 28,30M |
| 2026-07-22 | CNY 39,24 | +1,98 % | CNY 39,00 | CNY 40,66 | CNY 37,90 | 38,45M |
| 2026-07-21 | CNY 38,48 | +0,42 % | CNY 38,00 | CNY 39,54 | CNY 36,80 | 32,83M |
| 2026-07-20 | CNY 38,32 | +2,41 % | CNY 38,02 | CNY 38,34 | CNY 36,36 | 28,07M |
| 2026-07-17 | CNY 37,42 | -7,76 % | CNY 40,28 | CNY 40,69 | CNY 37,15 | 36,11M |
| 2026-07-16 | CNY 40,57 | +1,63 % | CNY 39,56 | CNY 41,65 | CNY 39,34 | 35,00M |
| 2026-07-15 | CNY 39,92 | +1,04 % | CNY 39,47 | CNY 40,80 | CNY 38,26 | 27,96M |
| 2026-07-14 | CNY 39,51 | -4,03 % | CNY 41,30 | CNY 42,17 | CNY 38,13 | 34,02M |
| 2026-07-13 | CNY 41,17 | -1,58 % | CNY 41,21 | CNY 43,27 | CNY 40,97 | 37,95M |
| 2026-07-10 | CNY 41,83 | +3,46 % | CNY 40,02 | CNY 43,88 | CNY 39,88 | 53,51M |
| 2026-07-09 | CNY 40,43 | +6,73 % | CNY 38,31 | CNY 40,71 | CNY 37,68 | 41,22M |
| 2026-07-08 | CNY 37,88 | +0,80 % | CNY 38,00 | CNY 39,38 | CNY 37,56 | 23,55M |
| 2026-07-07 | CNY 37,58 | -2,49 % | CNY 38,44 | CNY 38,80 | CNY 37,57 | 19,71M |
| 2026-07-06 | CNY 38,54 | -8,28 % | CNY 41,70 | CNY 41,77 | CNY 38,34 | 43,63M |
| 2026-07-03 | CNY 42,02 | +1,25 % | CNY 41,10 | CNY 43,20 | CNY 40,73 | 36,91M |
| 2026-07-02 | CNY 41,50 | -0,34 % | CNY 41,41 | CNY 43,92 | CNY 41,30 | 53,32M |
| 2026-07-01 | CNY 41,64 | -1,91 % | CNY 42,03 | CNY 42,44 | CNY 41,37 | 38,09M |
| 2026-06-30 | CNY 42,45 | +1,19 % | CNY 42,20 | CNY 43,20 | CNY 41,60 | 41,83M |
| 2026-06-29 | CNY 41,95 | +0,62 % | CNY 42,12 | CNY 42,98 | CNY 41,28 | 42,88M |
| 2026-06-26 | CNY 41,69 | +12,10 % | CNY 38,00 | CNY 43,36 | CNY 37,51 | 73,77M |
| 2026-06-25 | CNY 37,19 | -2,59 % | CNY 38,03 | CNY 39,37 | CNY 37,01 | 30,82M |
| 2026-06-24 | CNY 38,18 | -5,21 % | CNY 39,68 | CNY 40,00 | CNY 38,01 | 35,95M |
| 2026-06-23 | CNY 40,28 | +2,94 % | CNY 38,58 | CNY 40,63 | CNY 37,86 | 52,56M |
| 2026-06-22 | CNY 39,13 | +1,48 % | CNY 38,30 | CNY 39,15 | CNY 37,01 | 32,09M |
| 2026-06-18 | CNY 38,56 | +0,21 % | CNY 38,18 | CNY 39,18 | CNY 37,54 | 28,21M |
| 2026-06-17 | CNY 38,48 | -4,25 % | CNY 39,97 | CNY 40,05 | CNY 38,21 | 36,00M |
| 2026-06-16 | CNY 40,19 | -0,79 % | CNY 39,88 | CNY 40,53 | CNY 38,38 | 37,87M |
| 2026-06-15 | CNY 40,51 | +1,91 % | CNY 40,00 | CNY 40,75 | CNY 39,41 | 30,38M |
| 2026-06-12 | CNY 39,75 | -3,36 % | CNY 41,60 | CNY 42,20 | CNY 39,72 | 48,71M |
| 2026-06-11 | CNY 41,13 | -6,33 % | CNY 43,61 | CNY 44,04 | CNY 40,86 | 57,24M |
| 2026-06-10 | CNY 43,91 | -1,90 % | CNY 43,60 | CNY 46,00 | CNY 43,50 | 56,46M |
| 2026-06-09 | CNY 44,76 | +2,83 % | CNY 43,30 | CNY 46,82 | CNY 42,50 | 77,10M |
| 2026-06-08 | CNY 43,53 | +4,14 % | CNY 40,58 | CNY 44,50 | CNY 40,51 | 72,98M |
| 2026-06-05 | CNY 41,80 | +0,53 % | CNY 41,24 | CNY 43,86 | CNY 41,24 | 55,19M |
| 2026-06-04 | CNY 41,58 | -4,61 % | CNY 42,20 | CNY 42,95 | CNY 41,03 | 50,73M |
| 2026-06-03 | CNY 43,59 | +2,81 % | CNY 40,81 | CNY 43,60 | CNY 40,81 | 80,52M |
| 2026-06-02 | CNY 42,40 | +6,94 % | CNY 41,41 | CNY 43,91 | CNY 39,63 | 101,33M |
| 2026-06-01 | CNY 39,65 | +20,01 % | CNY 34,35 | CNY 39,65 | CNY 34,31 | 37,94M |
| 2026-05-29 | CNY 33,04 | -6,32 % | CNY 35,51 | CNY 35,88 | CNY 32,88 | 25,51M |
| 2026-05-28 | CNY 35,27 | -3,37 % | CNY 36,50 | CNY 36,67 | CNY 34,01 | 31,63M |
| 2026-05-27 | CNY 36,50 | -5,07 % | CNY 38,00 | CNY 38,26 | CNY 36,45 | 22,89M |
| 2026-05-26 | CNY 38,45 | -2,46 % | CNY 39,14 | CNY 40,40 | CNY 37,89 | 23,85M |