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 35,51 | +0,17 % | CNY 35,48 | CNY 35,85 | CNY 34,65 | 1,44M |
| 2026-09-29 | CNY 35,45 | -2,02 % | CNY 36,55 | CNY 37,00 | CNY 35,30 | 2,04M |
| 2026-09-28 | CNY 36,18 | -1,76 % | CNY 37,21 | CNY 37,34 | CNY 34,47 | 2,11M |
| 2026-09-24 | CNY 36,83 | -1,68 % | CNY 37,19 | CNY 37,67 | CNY 36,51 | 1,37M |
| 2026-09-23 | CNY 37,46 | +1,41 % | CNY 36,70 | CNY 37,77 | CNY 36,63 | 1,23M |
| 2026-09-22 | CNY 36,94 | -1,31 % | CNY 37,40 | CNY 37,94 | CNY 36,60 | 1,74M |
| 2026-09-21 | CNY 37,43 | +0,21 % | CNY 37,20 | CNY 37,86 | CNY 36,20 | 2,12M |
| 2026-09-18 | CNY 37,35 | +2,24 % | CNY 36,82 | CNY 37,47 | CNY 36,47 | 1,60M |
| 2026-09-17 | CNY 36,53 | +1,87 % | CNY 35,86 | CNY 37,27 | CNY 35,64 | 1,90M |
| 2026-09-16 | CNY 35,86 | +1,16 % | CNY 35,45 | CNY 35,97 | CNY 35,00 | 1,62M |
| 2026-09-15 | CNY 35,45 | -3,41 % | CNY 36,37 | CNY 37,01 | CNY 35,40 | 1,75M |
| 2026-09-14 | CNY 36,70 | +1,94 % | CNY 35,28 | CNY 36,95 | CNY 34,85 | 1,38M |
| 2026-09-11 | CNY 36,00 | -0,17 % | CNY 36,33 | CNY 36,36 | CNY 34,47 | 1,61M |
| 2026-09-10 | CNY 36,06 | -2,54 % | CNY 36,88 | CNY 37,00 | CNY 35,77 | 1,64M |
| 2026-09-09 | CNY 37,00 | +0,27 % | CNY 36,86 | CNY 37,16 | CNY 36,09 | 1,37M |
| 2026-09-08 | CNY 36,90 | -1,15 % | CNY 37,50 | CNY 37,92 | CNY 36,50 | 1,20M |
| 2026-09-07 | CNY 37,33 | +2,02 % | CNY 36,59 | CNY 37,67 | CNY 36,59 | 1,61M |
| 2026-09-04 | CNY 36,59 | -4,69 % | CNY 38,50 | CNY 38,65 | CNY 36,21 | 2,21M |
| 2026-09-03 | CNY 38,39 | 0,00 % | CNY 38,23 | CNY 38,75 | CNY 37,55 | 2,06M |
| 2026-09-02 | CNY 38,39 | -0,29 % | CNY 38,05 | CNY 38,93 | CNY 37,40 | 2,02M |
| 2026-09-01 | CNY 38,50 | -0,72 % | CNY 39,00 | CNY 40,21 | CNY 37,77 | 2,85M |
| 2026-08-31 | CNY 38,78 | -0,74 % | CNY 38,00 | CNY 39,20 | CNY 36,81 | 2,88M |
| 2026-08-28 | CNY 39,07 | -3,48 % | CNY 40,65 | CNY 43,77 | CNY 38,21 | 6,04M |
| 2026-08-27 | CNY 40,48 | +3,08 % | CNY 39,32 | CNY 40,63 | CNY 39,06 | 2,69M |
| 2026-08-26 | CNY 39,27 | -3,56 % | CNY 40,95 | CNY 41,22 | CNY 39,03 | 1,82M |
| 2026-08-25 | CNY 40,72 | +1,60 % | CNY 39,60 | CNY 41,05 | CNY 38,68 | 2,01M |
| 2026-08-24 | CNY 40,08 | -0,12 % | CNY 40,17 | CNY 40,25 | CNY 38,49 | 1,94M |
| 2026-08-21 | CNY 40,13 | +4,37 % | CNY 38,38 | CNY 40,67 | CNY 37,40 | 3,11M |
| 2026-08-20 | CNY 38,45 | -4,87 % | CNY 40,67 | CNY 41,50 | CNY 37,50 | 3,84M |
| 2026-08-19 | CNY 40,42 | -5,25 % | CNY 42,00 | CNY 42,00 | CNY 38,86 | 4,91M |
| 2026-08-18 | CNY 42,66 | -2,45 % | CNY 42,81 | CNY 44,66 | CNY 41,36 | 6,82M |
| 2026-08-17 | CNY 43,73 | +8,51 % | CNY 40,83 | CNY 43,73 | CNY 40,79 | 7,69M |
| 2026-08-14 | CNY 40,30 | -2,61 % | CNY 41,00 | CNY 42,70 | CNY 40,00 | 4,71M |
| 2026-08-13 | CNY 41,38 | +5,21 % | CNY 39,20 | CNY 43,00 | CNY 39,00 | 6,49M |
| 2026-08-12 | CNY 39,33 | +0,59 % | CNY 38,50 | CNY 39,49 | CNY 37,52 | 4,11M |
| 2026-08-11 | CNY 39,10 | +3,22 % | CNY 37,27 | CNY 40,40 | CNY 36,82 | 6,11M |
| 2026-08-10 | CNY 37,88 | +4,47 % | CNY 37,65 | CNY 38,50 | CNY 34,73 | 5,86M |
| 2026-08-07 | CNY 36,26 | -2,26 % | CNY 36,51 | CNY 37,20 | CNY 35,11 | 3,45M |
| 2026-08-06 | CNY 37,10 | +4,80 % | CNY 35,28 | CNY 37,12 | CNY 34,01 | 4,32M |
| 2026-08-05 | CNY 35,40 | +0,97 % | CNY 34,27 | CNY 36,21 | CNY 33,28 | 4,40M |
| 2026-08-04 | CNY 35,06 | -1,21 % | CNY 35,39 | CNY 36,11 | CNY 34,27 | 3,10M |
| 2026-08-03 | CNY 35,49 | +0,03 % | CNY 36,19 | CNY 37,92 | CNY 34,63 | 2,58M |
| 2026-07-31 | CNY 35,48 | -3,98 % | CNY 36,60 | CNY 37,42 | CNY 34,01 | 3,86M |
| 2026-07-30 | CNY 36,95 | -5,04 % | CNY 39,25 | CNY 39,50 | CNY 34,48 | 3,91M |
| 2026-07-29 | CNY 38,91 | -1,24 % | CNY 38,51 | CNY 39,66 | CNY 37,21 | 3,48M |
| 2026-07-28 | CNY 39,40 | -1,94 % | CNY 38,82 | CNY 41,97 | CNY 38,11 | 4,62M |
| 2026-07-27 | CNY 40,18 | +3,88 % | CNY 37,62 | CNY 40,50 | CNY 37,11 | 6,01M |
| 2026-07-24 | CNY 38,68 | +8,04 % | CNY 34,43 | CNY 39,50 | CNY 34,43 | 7,79M |
| 2026-07-23 | CNY 35,80 | -7,90 % | CNY 40,58 | CNY 40,90 | CNY 34,23 | 5,88M |
| 2026-07-22 | CNY 38,87 | +9,43 % | CNY 41,25 | CNY 41,25 | CNY 37,50 | 7,34M |
| 2026-07-21 | CNY 35,52 | +20,00 % | CNY 30,25 | CNY 35,52 | CNY 29,65 | 4,41M |
| 2026-07-20 | CNY 29,60 | +6,44 % | CNY 30,19 | CNY 33,17 | CNY 27,95 | 4,90M |
| 2026-07-17 | CNY 27,81 | -5,41 % | CNY 29,59 | CNY 30,08 | CNY 27,64 | 4,48M |
| 2026-07-16 | CNY 29,40 | -4,11 % | CNY 30,11 | CNY 30,97 | CNY 28,65 | 2,98M |
| 2026-07-15 | CNY 30,66 | +1,86 % | CNY 29,74 | CNY 30,92 | CNY 29,30 | 1,85M |
| 2026-07-14 | CNY 30,10 | +0,13 % | CNY 29,99 | CNY 30,56 | CNY 28,80 | 1,95M |
| 2026-07-13 | CNY 30,06 | +3,83 % | CNY 28,86 | CNY 31,00 | CNY 27,83 | 3,12M |
| 2026-07-10 | CNY 28,95 | -2,43 % | CNY 29,61 | CNY 31,60 | CNY 28,95 | 1,96M |
| 2026-07-09 | CNY 29,67 | -3,36 % | CNY 30,19 | CNY 30,73 | CNY 28,88 | 2,91M |
| 2026-07-08 | CNY 30,70 | -0,94 % | CNY 31,32 | CNY 31,58 | CNY 28,51 | 2,02M |
| 2026-07-07 | CNY 30,99 | -2,91 % | CNY 31,92 | CNY 32,11 | CNY 30,20 | 1,86M |
| 2026-07-06 | CNY 31,92 | -4,00 % | CNY 32,92 | CNY 33,32 | CNY 31,22 | 1,93M |
| 2026-07-03 | CNY 33,25 | -1,92 % | CNY 33,99 | CNY 34,50 | CNY 32,90 | 2,04M |
| 2026-07-02 | CNY 33,90 | +5,71 % | CNY 32,03 | CNY 35,15 | CNY 31,29 | 2,64M |
| 2026-07-01 | CNY 32,07 | +1,78 % | CNY 31,52 | CNY 33,05 | CNY 31,06 | 2,35M |
| 2026-06-30 | CNY 31,51 | +5,99 % | CNY 29,48 | CNY 31,71 | CNY 29,17 | 2,67M |
| 2026-06-29 | CNY 29,73 | +4,46 % | CNY 28,72 | CNY 29,90 | CNY 27,52 | 2,75M |
| 2026-06-26 | CNY 28,46 | -0,49 % | CNY 28,60 | CNY 29,79 | CNY 28,13 | 1,83M |
| 2026-06-25 | CNY 28,60 | -3,51 % | CNY 29,57 | CNY 29,63 | CNY 28,08 | 1,34M |
| 2026-06-24 | CNY 29,64 | -2,37 % | CNY 29,84 | CNY 30,63 | CNY 29,03 | 1,41M |
| 2026-06-23 | CNY 30,36 | -1,01 % | CNY 30,38 | CNY 31,02 | CNY 30,05 | 1,90M |
| 2026-06-22 | CNY 30,67 | -4,81 % | CNY 32,02 | CNY 32,12 | CNY 29,78 | 2,39M |
| 2026-06-18 | CNY 32,22 | -1,89 % | CNY 32,61 | CNY 32,82 | CNY 32,00 | 1,53M |
| 2026-06-17 | CNY 32,84 | -1,44 % | CNY 33,14 | CNY 33,77 | CNY 32,26 | 2,04M |
| 2026-06-16 | CNY 33,32 | +0,24 % | CNY 33,13 | CNY 33,85 | CNY 31,90 | 1,78M |
| 2026-06-15 | CNY 33,24 | +3,91 % | CNY 32,50 | CNY 33,70 | CNY 32,40 | 1,81M |
| 2026-06-12 | CNY 31,99 | +0,06 % | CNY 32,53 | CNY 33,49 | CNY 31,63 | 1,97M |
| 2026-06-11 | CNY 31,97 | -2,29 % | CNY 32,73 | CNY 33,29 | CNY 30,74 | 2,81M |
| 2026-06-10 | CNY 32,72 | -3,42 % | CNY 34,06 | CNY 34,61 | CNY 32,12 | 2,73M |
| 2026-06-09 | CNY 33,88 | +3,13 % | CNY 33,17 | CNY 35,63 | CNY 33,01 | 2,89M |
| 2026-06-08 | CNY 32,85 | -3,95 % | CNY 33,07 | CNY 34,28 | CNY 32,21 | 2,64M |
| 2026-06-05 | CNY 34,20 | -0,25 % | CNY 34,14 | CNY 34,96 | CNY 32,79 | 3,10M |
| 2026-06-04 | CNY 34,29 | +2,35 % | CNY 33,66 | CNY 34,86 | CNY 32,91 | 2,90M |
| 2026-06-03 | CNY 33,50 | +6,62 % | CNY 31,43 | CNY 33,96 | CNY 30,72 | 4,04M |
| 2026-06-02 | CNY 31,42 | +5,72 % | CNY 29,86 | CNY 31,86 | CNY 29,29 | 3,91M |
| 2026-06-01 | CNY 29,72 | -0,45 % | CNY 30,51 | CNY 30,89 | CNY 28,46 | 3,02M |
| 2026-05-29 | CNY 29,86 | -0,48 % | CNY 30,15 | CNY 30,39 | CNY 28,49 | 3,10M |
| 2026-05-28 | CNY 30,00 | +2,46 % | CNY 29,01 | CNY 30,27 | CNY 27,88 | 2,84M |
| 2026-05-27 | CNY 29,28 | -3,03 % | CNY 30,20 | CNY 30,39 | CNY 28,74 | 2,40M |
| 2026-05-26 | CNY 30,19 | -3,87 % | CNY 31,41 | CNY 31,71 | CNY 29,82 | 2,04M |