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