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