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 38,00 | -1,20 % | CNY 38,46 | CNY 38,90 | CNY 37,72 | 1,04M |
| 2026-09-29 | CNY 38,46 | +1,21 % | CNY 37,76 | CNY 39,13 | CNY 37,53 | 1,26M |
| 2026-09-28 | CNY 38,00 | -1,35 % | CNY 39,13 | CNY 39,50 | CNY 37,81 | 2,59M |
| 2026-09-24 | CNY 38,52 | -2,63 % | CNY 39,01 | CNY 40,10 | CNY 38,52 | 1,38M |
| 2026-09-23 | CNY 39,56 | -1,22 % | CNY 40,30 | CNY 40,39 | CNY 38,98 | 1,18M |
| 2026-09-22 | CNY 40,05 | +2,27 % | CNY 39,86 | CNY 40,79 | CNY 39,00 | 2,15M |
| 2026-09-21 | CNY 39,16 | +4,96 % | CNY 37,11 | CNY 39,86 | CNY 37,10 | 2,32M |
| 2026-09-18 | CNY 37,31 | +0,57 % | CNY 37,10 | CNY 38,08 | CNY 36,96 | 1,47M |
| 2026-09-17 | CNY 37,10 | -0,27 % | CNY 37,78 | CNY 37,80 | CNY 36,63 | 1,31M |
| 2026-09-16 | CNY 37,20 | +0,35 % | CNY 36,68 | CNY 37,35 | CNY 36,05 | 1,35M |
| 2026-09-15 | CNY 37,07 | +3,92 % | CNY 35,96 | CNY 37,17 | CNY 35,45 | 1,96M |
| 2026-09-14 | CNY 35,67 | -1,14 % | CNY 35,92 | CNY 36,44 | CNY 35,38 | 1,06M |
| 2026-09-11 | CNY 36,08 | -2,67 % | CNY 36,61 | CNY 36,96 | CNY 35,82 | 1,27M |
| 2026-09-10 | CNY 37,07 | -2,60 % | CNY 37,93 | CNY 38,13 | CNY 36,93 | 1,46M |
| 2026-09-09 | CNY 38,06 | -0,89 % | CNY 38,25 | CNY 39,92 | CNY 37,81 | 1,54M |
| 2026-09-08 | CNY 38,40 | -0,10 % | CNY 37,99 | CNY 38,94 | CNY 36,83 | 2,67M |
| 2026-09-07 | CNY 38,44 | +7,68 % | CNY 35,70 | CNY 38,49 | CNY 35,04 | 3,78M |
| 2026-09-04 | CNY 35,70 | -0,42 % | CNY 36,16 | CNY 37,20 | CNY 35,37 | 2,76M |
| 2026-09-03 | CNY 35,85 | +0,45 % | CNY 36,36 | CNY 37,20 | CNY 35,60 | 1,68M |
| 2026-09-02 | CNY 35,69 | +0,90 % | CNY 34,93 | CNY 36,97 | CNY 34,93 | 2,28M |
| 2026-09-01 | CNY 35,37 | -0,81 % | CNY 35,66 | CNY 36,36 | CNY 35,18 | 2,63M |
| 2026-08-31 | CNY 35,66 | +6,77 % | CNY 32,77 | CNY 35,94 | CNY 32,46 | 4,67M |
| 2026-08-28 | CNY 33,40 | +4,80 % | CNY 32,00 | CNY 34,35 | CNY 31,31 | 3,19M |
| 2026-08-27 | CNY 31,87 | +0,16 % | CNY 31,50 | CNY 32,03 | CNY 30,71 | 2,18M |
| 2026-08-26 | CNY 31,82 | -0,56 % | CNY 32,23 | CNY 32,45 | CNY 31,50 | 2,89M |
| 2026-08-25 | CNY 32,00 | +2,27 % | CNY 30,73 | CNY 34,50 | CNY 30,73 | 5,73M |
| 2026-08-24 | CNY 31,29 | -0,38 % | CNY 31,30 | CNY 31,80 | CNY 30,61 | 1,11M |
| 2026-08-21 | CNY 31,41 | +0,48 % | CNY 31,17 | CNY 31,52 | CNY 30,53 | 853,41K |
| 2026-08-20 | CNY 31,26 | -1,64 % | CNY 32,00 | CNY 32,19 | CNY 31,13 | 1,73M |
| 2026-08-19 | CNY 31,78 | -8,15 % | CNY 34,29 | CNY 34,32 | CNY 31,66 | 3,74M |
| 2026-08-18 | CNY 34,60 | -2,32 % | CNY 35,91 | CNY 35,91 | CNY 34,51 | 1,45M |
| 2026-08-17 | CNY 35,42 | +4,39 % | CNY 33,93 | CNY 35,53 | CNY 33,68 | 2,02M |
| 2026-08-14 | CNY 33,93 | -0,41 % | CNY 34,07 | CNY 34,38 | CNY 33,58 | 836,64K |
| 2026-08-13 | CNY 34,07 | -3,02 % | CNY 35,13 | CNY 35,56 | CNY 34,01 | 1,41M |
| 2026-08-12 | CNY 35,13 | +0,63 % | CNY 34,68 | CNY 35,51 | CNY 34,68 | 1,15M |
| 2026-08-11 | CNY 34,91 | +0,40 % | CNY 34,48 | CNY 35,36 | CNY 33,61 | 1,79M |
| 2026-08-10 | CNY 34,77 | +1,70 % | CNY 34,38 | CNY 34,82 | CNY 33,50 | 1,55M |
| 2026-08-07 | CNY 34,19 | -0,47 % | CNY 34,22 | CNY 34,40 | CNY 33,24 | 1,93M |
| 2026-08-06 | CNY 34,35 | -4,64 % | CNY 35,20 | CNY 35,20 | CNY 33,44 | 2,95M |
| 2026-08-05 | CNY 36,02 | +8,30 % | CNY 33,44 | CNY 36,25 | CNY 33,44 | 2,98M |
| 2026-08-04 | CNY 33,26 | +0,70 % | CNY 33,16 | CNY 33,50 | CNY 32,58 | 1,43M |
| 2026-08-03 | CNY 33,03 | +0,06 % | CNY 32,89 | CNY 34,05 | CNY 32,11 | 1,15M |
| 2026-07-31 | CNY 33,01 | +4,36 % | CNY 32,50 | CNY 33,56 | CNY 31,70 | 1,65M |
| 2026-07-30 | CNY 31,63 | -2,50 % | CNY 31,91 | CNY 33,10 | CNY 31,45 | 1,45M |
| 2026-07-29 | CNY 32,44 | +1,60 % | CNY 32,00 | CNY 32,56 | CNY 31,33 | 1,71M |
| 2026-07-28 | CNY 31,93 | -4,34 % | CNY 33,20 | CNY 33,23 | CNY 31,71 | 1,38M |
| 2026-07-27 | CNY 33,38 | +4,18 % | CNY 32,06 | CNY 34,08 | CNY 31,68 | 2,05M |
| 2026-07-24 | CNY 32,04 | -5,51 % | CNY 33,22 | CNY 33,58 | CNY 31,86 | 1,65M |
| 2026-07-23 | CNY 33,91 | +4,02 % | CNY 32,60 | CNY 34,21 | CNY 31,26 | 3,31M |
| 2026-07-22 | CNY 32,60 | -3,49 % | CNY 33,80 | CNY 33,99 | CNY 31,90 | 2,44M |
| 2026-07-21 | CNY 33,78 | -0,65 % | CNY 34,00 | CNY 34,31 | CNY 31,50 | 1,90M |
| 2026-07-20 | CNY 34,00 | -7,36 % | CNY 36,70 | CNY 36,99 | CNY 33,91 | 2,40M |
| 2026-07-17 | CNY 36,70 | -8,02 % | CNY 39,99 | CNY 40,19 | CNY 36,50 | 1,75M |
| 2026-07-16 | CNY 39,90 | -2,09 % | CNY 40,64 | CNY 41,40 | CNY 39,31 | 1,74M |
| 2026-07-15 | CNY 40,75 | +5,73 % | CNY 38,21 | CNY 42,30 | CNY 38,21 | 2,94M |
| 2026-07-14 | CNY 38,54 | -4,84 % | CNY 39,88 | CNY 40,94 | CNY 37,60 | 2,22M |
| 2026-07-13 | CNY 40,50 | +2,17 % | CNY 39,36 | CNY 40,98 | CNY 38,21 | 3,25M |
| 2026-07-10 | CNY 39,64 | +2,09 % | CNY 38,80 | CNY 41,00 | CNY 38,37 | 2,38M |
| 2026-07-09 | CNY 38,83 | -0,72 % | CNY 39,00 | CNY 39,86 | CNY 37,80 | 2,28M |
| 2026-07-08 | CNY 39,11 | -8,96 % | CNY 42,97 | CNY 43,82 | CNY 39,00 | 3,50M |
| 2026-07-07 | CNY 42,96 | +2,29 % | CNY 42,03 | CNY 44,79 | CNY 41,50 | 5,07M |
| 2026-07-06 | CNY 42,00 | +9,78 % | CNY 37,99 | CNY 44,26 | CNY 37,99 | 6,14M |
| 2026-07-03 | CNY 38,26 | +7,23 % | CNY 35,68 | CNY 40,00 | CNY 35,30 | 3,20M |
| 2026-07-02 | CNY 35,68 | -1,65 % | CNY 36,29 | CNY 36,65 | CNY 35,60 | 1,46M |
| 2026-07-01 | CNY 36,28 | +3,33 % | CNY 35,20 | CNY 36,75 | CNY 34,66 | 1,89M |
| 2026-06-30 | CNY 35,11 | +3,30 % | CNY 33,62 | CNY 35,74 | CNY 33,62 | 1,96M |
| 2026-06-29 | CNY 33,99 | -0,41 % | CNY 35,06 | CNY 37,98 | CNY 33,00 | 2,13M |
| 2026-06-26 | CNY 34,13 | -1,24 % | CNY 34,24 | CNY 36,55 | CNY 33,77 | 2,19M |
| 2026-06-25 | CNY 34,56 | -4,48 % | CNY 36,00 | CNY 36,20 | CNY 34,40 | 1,88M |
| 2026-06-24 | CNY 36,18 | -3,26 % | CNY 37,77 | CNY 37,77 | CNY 35,59 | 1,20M |
| 2026-06-23 | CNY 37,40 | 0,00 % | CNY 37,34 | CNY 38,88 | CNY 37,00 | 1,30M |
| 2026-06-22 | CNY 37,40 | -4,96 % | CNY 39,22 | CNY 39,23 | CNY 36,08 | 1,81M |
| 2026-06-18 | CNY 39,35 | -3,15 % | CNY 40,33 | CNY 40,94 | CNY 39,06 | 1,49M |
| 2026-06-17 | CNY 40,63 | -1,93 % | CNY 41,07 | CNY 41,43 | CNY 40,33 | 1,38M |
| 2026-06-16 | CNY 41,43 | +6,39 % | CNY 39,36 | CNY 42,44 | CNY 38,61 | 2,40M |
| 2026-06-15 | CNY 38,94 | +4,31 % | CNY 37,62 | CNY 39,50 | CNY 37,15 | 2,03M |
| 2026-06-12 | CNY 37,33 | +2,98 % | CNY 36,48 | CNY 37,62 | CNY 35,58 | 1,56M |
| 2026-06-11 | CNY 36,25 | -0,98 % | CNY 36,17 | CNY 36,62 | CNY 35,51 | 848,80K |
| 2026-06-10 | CNY 36,61 | -2,63 % | CNY 37,24 | CNY 37,85 | CNY 35,96 | 1,38M |
| 2026-06-09 | CNY 37,60 | -2,34 % | CNY 38,73 | CNY 38,74 | CNY 36,63 | 1,89M |
| 2026-06-08 | CNY 38,50 | -2,97 % | CNY 39,37 | CNY 39,57 | CNY 37,65 | 1,55M |
| 2026-06-05 | CNY 39,68 | +3,50 % | CNY 38,34 | CNY 40,65 | CNY 37,03 | 2,02M |
| 2026-06-04 | CNY 38,34 | +0,63 % | CNY 38,10 | CNY 38,88 | CNY 37,00 | 1,96M |
| 2026-06-03 | CNY 38,10 | -2,76 % | CNY 39,00 | CNY 39,88 | CNY 37,71 | 1,61M |
| 2026-06-02 | CNY 39,18 | -1,61 % | CNY 39,83 | CNY 40,25 | CNY 38,50 | 1,38M |
| 2026-06-01 | CNY 39,82 | -3,56 % | CNY 41,28 | CNY 41,29 | CNY 39,22 | 2,11M |
| 2026-05-29 | CNY 41,29 | -5,69 % | CNY 43,74 | CNY 45,20 | CNY 41,08 | 1,95M |
| 2026-05-28 | CNY 43,78 | -0,73 % | CNY 43,73 | CNY 44,23 | CNY 42,15 | 1,62M |
| 2026-05-27 | CNY 44,10 | -2,00 % | CNY 45,00 | CNY 45,90 | CNY 43,60 | 1,85M |
| 2026-05-26 | CNY 45,00 | -1,68 % | CNY 45,81 | CNY 47,45 | CNY 44,38 | 2,91M |