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