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