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 34,73 | -0,37 % | CNY 35,16 | CNY 35,27 | CNY 34,68 | 1,02M |
| 2026-09-29 | CNY 34,86 | +1,04 % | CNY 34,47 | CNY 35,18 | CNY 33,87 | 902,10K |
| 2026-09-28 | CNY 34,50 | -2,04 % | CNY 35,22 | CNY 35,55 | CNY 33,80 | 1,11M |
| 2026-09-24 | CNY 35,22 | +0,06 % | CNY 35,60 | CNY 36,34 | CNY 35,09 | 1,53M |
| 2026-09-23 | CNY 35,20 | +0,11 % | CNY 35,17 | CNY 35,50 | CNY 34,84 | 870,80K |
| 2026-09-22 | CNY 35,16 | +0,72 % | CNY 35,20 | CNY 35,55 | CNY 34,94 | 905,90K |
| 2026-09-21 | CNY 34,91 | +2,14 % | CNY 34,50 | CNY 35,20 | CNY 34,20 | 1,02M |
| 2026-09-18 | CNY 34,18 | +2,09 % | CNY 33,90 | CNY 34,55 | CNY 33,78 | 1,12M |
| 2026-09-17 | CNY 33,48 | -0,33 % | CNY 33,45 | CNY 33,62 | CNY 32,87 | 820,28K |
| 2026-09-16 | CNY 33,59 | +2,78 % | CNY 32,44 | CNY 33,85 | CNY 32,44 | 932,00K |
| 2026-09-15 | CNY 32,68 | -2,56 % | CNY 34,10 | CNY 34,10 | CNY 32,68 | 889,20K |
| 2026-09-14 | CNY 33,54 | +1,02 % | CNY 32,99 | CNY 33,89 | CNY 32,65 | 818,00K |
| 2026-09-11 | CNY 33,20 | -2,21 % | CNY 33,60 | CNY 33,65 | CNY 32,41 | 1,10M |
| 2026-09-10 | CNY 33,95 | -1,11 % | CNY 34,45 | CNY 34,45 | CNY 33,70 | 1,03M |
| 2026-09-09 | CNY 34,33 | -1,77 % | CNY 34,71 | CNY 35,11 | CNY 34,07 | 1,14M |
| 2026-09-08 | CNY 34,95 | -0,29 % | CNY 35,06 | CNY 35,18 | CNY 34,57 | 899,40K |
| 2026-09-07 | CNY 35,05 | +0,17 % | CNY 35,21 | CNY 35,46 | CNY 34,74 | 849,30K |
| 2026-09-04 | CNY 34,99 | -0,74 % | CNY 35,57 | CNY 35,96 | CNY 34,61 | 1,08M |
| 2026-09-03 | CNY 35,25 | -0,70 % | CNY 35,80 | CNY 36,03 | CNY 35,16 | 821,80K |
| 2026-09-02 | CNY 35,50 | -0,17 % | CNY 35,30 | CNY 35,90 | CNY 34,73 | 1,23M |
| 2026-09-01 | CNY 35,56 | -3,05 % | CNY 36,70 | CNY 36,76 | CNY 35,50 | 1,36M |
| 2026-08-31 | CNY 36,68 | +2,23 % | CNY 35,88 | CNY 36,88 | CNY 35,35 | 1,05M |
| 2026-08-28 | CNY 35,88 | -0,33 % | CNY 36,16 | CNY 36,70 | CNY 35,88 | 944,23K |
| 2026-08-27 | CNY 36,00 | +0,87 % | CNY 35,93 | CNY 36,45 | CNY 35,40 | 1,28M |
| 2026-08-26 | CNY 35,69 | -1,60 % | CNY 36,08 | CNY 36,63 | CNY 34,96 | 1,65M |
| 2026-08-25 | CNY 36,27 | -2,34 % | CNY 36,01 | CNY 36,66 | CNY 35,38 | 2,00M |
| 2026-08-24 | CNY 37,14 | -1,25 % | CNY 38,06 | CNY 38,08 | CNY 36,33 | 1,22M |
| 2026-08-21 | CNY 37,61 | +0,37 % | CNY 37,10 | CNY 37,75 | CNY 36,68 | 1,27M |
| 2026-08-20 | CNY 37,47 | +2,46 % | CNY 37,31 | CNY 38,66 | CNY 36,84 | 1,51M |
| 2026-08-19 | CNY 36,57 | -4,52 % | CNY 37,78 | CNY 37,89 | CNY 36,47 | 1,68M |
| 2026-08-18 | CNY 38,30 | -1,92 % | CNY 39,28 | CNY 39,29 | CNY 38,14 | 1,17M |
| 2026-08-17 | CNY 39,05 | +3,31 % | CNY 37,85 | CNY 39,13 | CNY 37,39 | 1,44M |
| 2026-08-14 | CNY 37,80 | +1,10 % | CNY 37,39 | CNY 38,10 | CNY 37,39 | 1,27M |
| 2026-08-13 | CNY 37,39 | -1,86 % | CNY 38,20 | CNY 38,69 | CNY 37,39 | 1,85M |
| 2026-08-12 | CNY 38,10 | +0,40 % | CNY 37,95 | CNY 38,26 | CNY 37,86 | 1,06M |
| 2026-08-11 | CNY 37,95 | -1,66 % | CNY 38,26 | CNY 38,36 | CNY 37,28 | 1,69M |
| 2026-08-10 | CNY 38,59 | +2,74 % | CNY 37,80 | CNY 38,87 | CNY 37,28 | 1,80M |
| 2026-08-07 | CNY 37,56 | +0,43 % | CNY 37,00 | CNY 38,26 | CNY 36,86 | 2,22M |
| 2026-08-06 | CNY 37,40 | +3,49 % | CNY 35,99 | CNY 37,59 | CNY 35,45 | 2,38M |
| 2026-08-05 | CNY 36,14 | +2,73 % | CNY 35,27 | CNY 36,33 | CNY 35,00 | 1,57M |
| 2026-08-04 | CNY 35,18 | +2,00 % | CNY 34,65 | CNY 35,48 | CNY 34,29 | 1,54M |
| 2026-08-03 | CNY 34,49 | +1,86 % | CNY 33,56 | CNY 35,02 | CNY 33,56 | 1,81M |
| 2026-07-31 | CNY 33,86 | +3,74 % | CNY 33,34 | CNY 34,52 | CNY 33,34 | 2,28M |
| 2026-07-30 | CNY 32,64 | -1,86 % | CNY 33,13 | CNY 33,59 | CNY 32,36 | 1,99M |
| 2026-07-29 | CNY 33,26 | +0,79 % | CNY 32,85 | CNY 33,49 | CNY 32,02 | 2,06M |
| 2026-07-28 | CNY 33,00 | -1,43 % | CNY 32,86 | CNY 34,19 | CNY 32,73 | 2,24M |
| 2026-07-27 | CNY 33,48 | +1,12 % | CNY 32,70 | CNY 33,81 | CNY 32,50 | 2,32M |
| 2026-07-24 | CNY 33,11 | +2,67 % | CNY 32,00 | CNY 34,22 | CNY 31,56 | 3,25M |
| 2026-07-23 | CNY 32,25 | +0,91 % | CNY 31,99 | CNY 32,70 | CNY 31,83 | 1,72M |
| 2026-07-22 | CNY 31,96 | -3,00 % | CNY 32,61 | CNY 33,14 | CNY 31,70 | 2,16M |
| 2026-07-21 | CNY 32,95 | +6,29 % | CNY 31,14 | CNY 32,95 | CNY 28,75 | 3,31M |
| 2026-07-20 | CNY 31,00 | -8,47 % | CNY 34,55 | CNY 34,78 | CNY 30,40 | 3,20M |
| 2026-07-17 | CNY 33,87 | -7,21 % | CNY 36,35 | CNY 36,48 | CNY 33,56 | 2,67M |
| 2026-07-16 | CNY 36,50 | -4,45 % | CNY 37,66 | CNY 38,33 | CNY 36,26 | 2,57M |
| 2026-07-15 | CNY 38,20 | -5,33 % | CNY 40,33 | CNY 40,39 | CNY 38,00 | 2,93M |
| 2026-07-14 | CNY 40,35 | +2,62 % | CNY 39,32 | CNY 40,39 | CNY 38,58 | 2,23M |
| 2026-07-13 | CNY 39,32 | -7,81 % | CNY 42,01 | CNY 42,23 | CNY 39,18 | 2,82M |
| 2026-07-10 | CNY 42,65 | -0,93 % | CNY 42,69 | CNY 44,79 | CNY 42,42 | 3,03M |
| 2026-07-09 | CNY 43,05 | +3,14 % | CNY 42,11 | CNY 43,20 | CNY 40,95 | 3,15M |
| 2026-07-08 | CNY 41,74 | -8,26 % | CNY 45,04 | CNY 45,50 | CNY 41,65 | 4,16M |
| 2026-07-07 | CNY 45,50 | -14,04 % | CNY 52,70 | CNY 52,94 | CNY 44,72 | 5,39M |
| 2026-07-06 | CNY 52,93 | -2,11 % | CNY 54,24 | CNY 56,09 | CNY 50,86 | 3,63M |
| 2026-07-03 | CNY 54,07 | +3,64 % | CNY 52,41 | CNY 54,07 | CNY 50,67 | 4,02M |
| 2026-07-02 | CNY 52,17 | -3,07 % | CNY 52,49 | CNY 53,80 | CNY 50,10 | 3,71M |
| 2026-07-01 | CNY 53,82 | -3,69 % | CNY 55,00 | CNY 56,42 | CNY 52,73 | 5,63M |
| 2026-06-30 | CNY 55,88 | -2,00 % | CNY 56,03 | CNY 58,50 | CNY 55,28 | 6,11M |
| 2026-06-29 | CNY 57,02 | +5,14 % | CNY 54,50 | CNY 59,33 | CNY 52,30 | 7,63M |
| 2026-06-26 | CNY 54,23 | -0,73 % | CNY 55,01 | CNY 56,88 | CNY 52,85 | 7,11M |
| 2026-06-25 | CNY 54,63 | +16,66 % | CNY 46,50 | CNY 55,99 | CNY 45,77 | 10,57M |
| 2026-06-24 | CNY 46,83 | -4,78 % | CNY 48,00 | CNY 48,58 | CNY 46,20 | 4,11M |
| 2026-06-23 | CNY 49,18 | +3,54 % | CNY 47,00 | CNY 49,66 | CNY 45,95 | 5,73M |
| 2026-06-22 | CNY 47,50 | -1,41 % | CNY 47,82 | CNY 48,13 | CNY 45,89 | 5,19M |
| 2026-06-18 | CNY 48,18 | -4,69 % | CNY 50,05 | CNY 50,38 | CNY 48,18 | 5,14M |
| 2026-06-17 | CNY 50,55 | +1,12 % | CNY 48,93 | CNY 51,14 | CNY 48,26 | 5,75M |
| 2026-06-16 | CNY 49,99 | +3,67 % | CNY 47,50 | CNY 52,25 | CNY 46,91 | 8,46M |
| 2026-06-15 | CNY 48,22 | +6,71 % | CNY 45,19 | CNY 48,39 | CNY 44,50 | 6,35M |
| 2026-06-12 | CNY 45,19 | -1,76 % | CNY 46,52 | CNY 47,80 | CNY 44,36 | 5,93M |
| 2026-06-11 | CNY 46,00 | -6,66 % | CNY 48,26 | CNY 48,30 | CNY 45,39 | 6,49M |
| 2026-06-10 | CNY 49,28 | +1,17 % | CNY 47,12 | CNY 50,40 | CNY 46,59 | 8,87M |
| 2026-06-09 | CNY 48,71 | +6,87 % | CNY 45,17 | CNY 49,22 | CNY 44,66 | 9,89M |
| 2026-06-08 | CNY 45,58 | -3,94 % | CNY 44,79 | CNY 49,35 | CNY 44,77 | 10,37M |
| 2026-06-05 | CNY 47,45 | +8,16 % | CNY 41,66 | CNY 47,50 | CNY 40,03 | 10,92M |
| 2026-06-04 | CNY 43,87 | -4,38 % | CNY 41,30 | CNY 44,32 | CNY 39,62 | 8,86M |
| 2026-06-03 | CNY 45,88 | +19,73 % | CNY 38,31 | CNY 45,88 | CNY 37,90 | 1,97M |
| 2026-06-02 | CNY 38,32 | -2,86 % | CNY 39,45 | CNY 40,12 | CNY 37,94 | 1,22M |
| 2026-06-01 | CNY 39,45 | +1,21 % | CNY 39,10 | CNY 40,25 | CNY 38,66 | 1,32M |
| 2026-05-29 | CNY 38,98 | -6,07 % | CNY 41,50 | CNY 42,24 | CNY 38,38 | 2,02M |
| 2026-05-28 | CNY 41,50 | +0,85 % | CNY 41,14 | CNY 41,90 | CNY 40,04 | 1,34M |
| 2026-05-27 | CNY 41,15 | -3,04 % | CNY 42,54 | CNY 42,54 | CNY 40,87 | 1,85M |
| 2026-05-26 | CNY 42,44 | -1,53 % | CNY 42,80 | CNY 43,15 | CNY 41,88 | 1,76M |