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 35,10 | -0,76 % | CNY 35,37 | CNY 35,61 | CNY 34,73 | 732,00K |
| 2026-09-29 | CNY 35,37 | +0,71 % | CNY 35,44 | CNY 35,54 | CNY 34,81 | 499,13K |
| 2026-09-28 | CNY 35,12 | -0,48 % | CNY 36,00 | CNY 36,00 | CNY 34,75 | 767,83K |
| 2026-09-24 | CNY 35,29 | -1,09 % | CNY 35,85 | CNY 36,20 | CNY 35,24 | 581,86K |
| 2026-09-23 | CNY 35,68 | +0,90 % | CNY 35,65 | CNY 36,18 | CNY 35,22 | 752,98K |
| 2026-09-22 | CNY 35,36 | +1,61 % | CNY 35,45 | CNY 35,75 | CNY 34,62 | 783,45K |
| 2026-09-21 | CNY 34,80 | +2,32 % | CNY 34,00 | CNY 34,82 | CNY 33,91 | 618,60K |
| 2026-09-18 | CNY 34,01 | +0,03 % | CNY 34,17 | CNY 34,56 | CNY 33,80 | 532,90K |
| 2026-09-17 | CNY 34,00 | -0,58 % | CNY 34,08 | CNY 34,22 | CNY 32,96 | 1,04M |
| 2026-09-16 | CNY 34,20 | +5,13 % | CNY 32,26 | CNY 34,86 | CNY 32,11 | 1,22M |
| 2026-09-15 | CNY 32,53 | -3,07 % | CNY 33,55 | CNY 33,80 | CNY 32,34 | 590,80K |
| 2026-09-14 | CNY 33,56 | +2,63 % | CNY 32,70 | CNY 33,76 | CNY 32,27 | 857,50K |
| 2026-09-11 | CNY 32,70 | -3,85 % | CNY 33,55 | CNY 33,67 | CNY 32,05 | 1,07M |
| 2026-09-10 | CNY 34,01 | -1,19 % | CNY 34,27 | CNY 34,38 | CNY 33,65 | 527,70K |
| 2026-09-09 | CNY 34,42 | -0,75 % | CNY 34,67 | CNY 34,86 | CNY 34,23 | 556,18K |
| 2026-09-08 | CNY 34,68 | -0,09 % | CNY 34,70 | CNY 34,73 | CNY 34,30 | 570,90K |
| 2026-09-07 | CNY 34,71 | -0,26 % | CNY 35,05 | CNY 35,14 | CNY 34,41 | 555,08K |
| 2026-09-04 | CNY 34,80 | -0,68 % | CNY 35,04 | CNY 35,52 | CNY 34,57 | 587,83K |
| 2026-09-03 | CNY 35,04 | -0,93 % | CNY 35,37 | CNY 35,84 | CNY 34,81 | 681,40K |
| 2026-09-02 | CNY 35,37 | +0,23 % | CNY 35,04 | CNY 35,70 | CNY 34,70 | 708,30K |
| 2026-09-01 | CNY 35,29 | -0,59 % | CNY 35,49 | CNY 35,95 | CNY 35,22 | 601,20K |
| 2026-08-31 | CNY 35,50 | +2,33 % | CNY 34,07 | CNY 35,74 | CNY 34,07 | 818,20K |
| 2026-08-28 | CNY 34,69 | +0,43 % | CNY 34,34 | CNY 34,83 | CNY 34,28 | 549,30K |
| 2026-08-27 | CNY 34,54 | -0,52 % | CNY 34,20 | CNY 34,65 | CNY 33,63 | 853,10K |
| 2026-08-26 | CNY 34,72 | -0,66 % | CNY 34,88 | CNY 35,19 | CNY 34,61 | 560,30K |
| 2026-08-25 | CNY 34,95 | +3,28 % | CNY 33,90 | CNY 35,09 | CNY 33,61 | 567,04K |
| 2026-08-24 | CNY 33,84 | -1,48 % | CNY 34,35 | CNY 34,68 | CNY 33,55 | 579,62K |
| 2026-08-21 | CNY 34,35 | +0,20 % | CNY 34,22 | CNY 34,63 | CNY 33,38 | 590,50K |
| 2026-08-20 | CNY 34,28 | +1,39 % | CNY 33,81 | CNY 34,90 | CNY 33,71 | 576,90K |
| 2026-08-19 | CNY 33,81 | -2,76 % | CNY 35,09 | CNY 35,09 | CNY 33,54 | 800,51K |
| 2026-08-18 | CNY 34,77 | +0,17 % | CNY 34,90 | CNY 34,90 | CNY 34,20 | 643,00K |
| 2026-08-17 | CNY 34,71 | +2,21 % | CNY 33,96 | CNY 34,82 | CNY 33,34 | 713,10K |
| 2026-08-14 | CNY 33,96 | +0,59 % | CNY 33,78 | CNY 34,20 | CNY 33,65 | 470,40K |
| 2026-08-13 | CNY 33,76 | -1,55 % | CNY 34,14 | CNY 34,47 | CNY 33,76 | 551,30K |
| 2026-08-12 | CNY 34,29 | +1,12 % | CNY 33,91 | CNY 34,46 | CNY 33,85 | 513,57K |
| 2026-08-11 | CNY 33,91 | -1,31 % | CNY 34,37 | CNY 34,45 | CNY 33,60 | 561,21K |
| 2026-08-10 | CNY 34,36 | +3,09 % | CNY 33,30 | CNY 34,37 | CNY 33,05 | 793,40K |
| 2026-08-07 | CNY 33,33 | +0,48 % | CNY 33,23 | CNY 33,37 | CNY 32,64 | 883,70K |
| 2026-08-06 | CNY 33,17 | +1,07 % | CNY 32,84 | CNY 33,22 | CNY 32,61 | 695,27K |
| 2026-08-05 | CNY 32,82 | -1,11 % | CNY 33,15 | CNY 33,69 | CNY 32,52 | 1,08M |
| 2026-08-04 | CNY 33,19 | +2,53 % | CNY 32,50 | CNY 33,90 | CNY 32,37 | 1,23M |
| 2026-08-03 | CNY 32,37 | +3,85 % | CNY 31,17 | CNY 32,41 | CNY 31,15 | 1,08M |
| 2026-07-31 | CNY 31,17 | +2,53 % | CNY 30,70 | CNY 31,49 | CNY 30,65 | 797,30K |
| 2026-07-30 | CNY 30,40 | -1,71 % | CNY 30,93 | CNY 31,15 | CNY 30,13 | 776,10K |
| 2026-07-29 | CNY 30,93 | +2,93 % | CNY 30,17 | CNY 31,09 | CNY 30,12 | 818,10K |
| 2026-07-28 | CNY 30,05 | -0,07 % | CNY 30,00 | CNY 30,61 | CNY 29,60 | 639,70K |
| 2026-07-27 | CNY 30,07 | +2,45 % | CNY 29,08 | CNY 30,27 | CNY 29,08 | 656,00K |
| 2026-07-24 | CNY 29,35 | -2,07 % | CNY 29,65 | CNY 29,97 | CNY 29,03 | 509,10K |
| 2026-07-23 | CNY 29,97 | +2,92 % | CNY 28,83 | CNY 30,05 | CNY 28,75 | 766,20K |
| 2026-07-22 | CNY 29,12 | -2,54 % | CNY 29,88 | CNY 29,97 | CNY 28,78 | 1,10M |
| 2026-07-21 | CNY 29,88 | -1,35 % | CNY 29,80 | CNY 30,43 | CNY 28,26 | 1,29M |
| 2026-07-20 | CNY 30,29 | -2,29 % | CNY 31,49 | CNY 31,84 | CNY 29,46 | 1,09M |
| 2026-07-17 | CNY 31,00 | -3,13 % | CNY 31,94 | CNY 32,63 | CNY 30,71 | 1,14M |
| 2026-07-16 | CNY 32,00 | -0,62 % | CNY 31,80 | CNY 32,89 | CNY 31,65 | 668,25K |
| 2026-07-15 | CNY 32,20 | +0,59 % | CNY 31,93 | CNY 32,72 | CNY 31,73 | 645,00K |
| 2026-07-14 | CNY 32,01 | +0,88 % | CNY 31,54 | CNY 32,16 | CNY 30,89 | 851,76K |
| 2026-07-13 | CNY 31,73 | -4,23 % | CNY 33,13 | CNY 33,13 | CNY 31,20 | 678,50K |
| 2026-07-10 | CNY 33,13 | +3,53 % | CNY 32,00 | CNY 33,50 | CNY 31,42 | 841,90K |
| 2026-07-09 | CNY 32,00 | 0,00 % | CNY 32,20 | CNY 32,50 | CNY 31,03 | 722,40K |
| 2026-07-08 | CNY 32,00 | -1,99 % | CNY 32,40 | CNY 32,59 | CNY 31,44 | 747,54K |
| 2026-07-07 | CNY 32,65 | -3,46 % | CNY 33,83 | CNY 33,93 | CNY 32,15 | 862,60K |
| 2026-07-06 | CNY 33,82 | -1,23 % | CNY 34,24 | CNY 34,95 | CNY 33,68 | 841,90K |
| 2026-07-03 | CNY 34,24 | +3,13 % | CNY 33,50 | CNY 34,60 | CNY 33,20 | 1,18M |
| 2026-07-02 | CNY 33,20 | -0,45 % | CNY 33,25 | CNY 34,50 | CNY 33,02 | 1,15M |
| 2026-07-01 | CNY 33,35 | +1,24 % | CNY 32,74 | CNY 33,80 | CNY 32,55 | 1,22M |
| 2026-06-30 | CNY 32,94 | +0,64 % | CNY 32,50 | CNY 33,06 | CNY 32,10 | 900,41K |
| 2026-06-29 | CNY 32,73 | -0,21 % | CNY 33,08 | CNY 33,10 | CNY 31,21 | 1,30M |
| 2026-06-26 | CNY 32,80 | -2,38 % | CNY 33,30 | CNY 33,81 | CNY 32,26 | 1,24M |
| 2026-06-25 | CNY 33,60 | -3,23 % | CNY 34,72 | CNY 35,23 | CNY 33,02 | 1,33M |
| 2026-06-24 | CNY 34,72 | -3,82 % | CNY 36,10 | CNY 36,34 | CNY 34,12 | 1,30M |
| 2026-06-23 | CNY 36,10 | +0,61 % | CNY 35,70 | CNY 36,85 | CNY 35,65 | 990,20K |
| 2026-06-22 | CNY 35,88 | -1,13 % | CNY 36,02 | CNY 36,26 | CNY 34,41 | 1,32M |
| 2026-06-18 | CNY 36,29 | +0,08 % | CNY 36,26 | CNY 37,31 | CNY 35,72 | 796,10K |
| 2026-06-17 | CNY 36,26 | -2,40 % | CNY 37,07 | CNY 37,07 | CNY 36,08 | 831,60K |
| 2026-06-16 | CNY 37,15 | +0,87 % | CNY 36,76 | CNY 37,58 | CNY 36,01 | 982,60K |
| 2026-06-15 | CNY 36,83 | +0,57 % | CNY 36,69 | CNY 37,43 | CNY 36,40 | 860,10K |
| 2026-06-12 | CNY 36,62 | +0,47 % | CNY 36,55 | CNY 37,30 | CNY 36,08 | 781,90K |
| 2026-06-11 | CNY 36,45 | -1,11 % | CNY 36,49 | CNY 36,95 | CNY 35,62 | 788,85K |
| 2026-06-10 | CNY 36,86 | -1,36 % | CNY 37,18 | CNY 37,45 | CNY 35,97 | 764,40K |
| 2026-06-09 | CNY 37,37 | +1,00 % | CNY 37,22 | CNY 37,75 | CNY 36,80 | 860,00K |
| 2026-06-08 | CNY 37,00 | -3,72 % | CNY 38,33 | CNY 39,12 | CNY 36,37 | 1,13M |
| 2026-06-05 | CNY 38,43 | +1,16 % | CNY 37,80 | CNY 39,20 | CNY 37,02 | 1,16M |
| 2026-06-04 | CNY 37,99 | -0,55 % | CNY 37,97 | CNY 39,10 | CNY 37,59 | 769,30K |
| 2026-06-03 | CNY 38,20 | -1,70 % | CNY 38,86 | CNY 39,02 | CNY 37,77 | 917,20K |
| 2026-06-02 | CNY 38,86 | -3,38 % | CNY 40,47 | CNY 40,64 | CNY 38,40 | 937,28K |
| 2026-06-01 | CNY 40,22 | +1,21 % | CNY 39,52 | CNY 40,68 | CNY 39,24 | 1,03M |
| 2026-05-29 | CNY 39,74 | -5,99 % | CNY 42,23 | CNY 42,66 | CNY 39,21 | 1,24M |
| 2026-05-28 | CNY 42,27 | +0,38 % | CNY 42,11 | CNY 42,89 | CNY 40,92 | 1,08M |
| 2026-05-27 | CNY 42,11 | -3,15 % | CNY 43,65 | CNY 43,80 | CNY 41,62 | 1,13M |
| 2026-05-26 | CNY 43,48 | -3,59 % | CNY 45,09 | CNY 45,28 | CNY 42,87 | 1,03M |