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 33,86 | -1,37 % | CNY 34,48 | CNY 34,63 | CNY 33,81 | 696,66K |
| 2026-09-29 | CNY 34,33 | +0,56 % | CNY 34,15 | CNY 34,79 | CNY 34,15 | 546,15K |
| 2026-09-28 | CNY 34,14 | -2,68 % | CNY 35,07 | CNY 35,08 | CNY 34,04 | 636,82K |
| 2026-09-24 | CNY 35,08 | -1,76 % | CNY 36,18 | CNY 36,18 | CNY 35,08 | 616,59K |
| 2026-09-23 | CNY 35,71 | +0,03 % | CNY 36,02 | CNY 36,10 | CNY 35,33 | 842,45K |
| 2026-09-22 | CNY 35,70 | +2,03 % | CNY 35,20 | CNY 36,80 | CNY 34,99 | 1,51M |
| 2026-09-21 | CNY 34,99 | +0,78 % | CNY 34,93 | CNY 35,25 | CNY 34,72 | 748,05K |
| 2026-09-18 | CNY 34,72 | +1,88 % | CNY 34,28 | CNY 34,80 | CNY 34,28 | 707,55K |
| 2026-09-17 | CNY 34,08 | -0,64 % | CNY 34,30 | CNY 34,54 | CNY 33,90 | 389,75K |
| 2026-09-16 | CNY 34,30 | -0,12 % | CNY 34,32 | CNY 34,63 | CNY 34,00 | 597,45K |
| 2026-09-15 | CNY 34,34 | -1,75 % | CNY 34,73 | CNY 34,99 | CNY 34,25 | 609,80K |
| 2026-09-14 | CNY 34,95 | +0,55 % | CNY 34,65 | CNY 35,19 | CNY 34,33 | 497,75K |
| 2026-09-11 | CNY 34,76 | -2,44 % | CNY 35,72 | CNY 35,72 | CNY 34,39 | 1,09M |
| 2026-09-10 | CNY 35,63 | -0,34 % | CNY 35,62 | CNY 35,89 | CNY 35,35 | 420,75K |
| 2026-09-09 | CNY 35,75 | -0,91 % | CNY 36,08 | CNY 36,18 | CNY 35,53 | 486,85K |
| 2026-09-08 | CNY 36,08 | +0,64 % | CNY 35,79 | CNY 36,26 | CNY 35,71 | 483,55K |
| 2026-09-07 | CNY 35,85 | -0,67 % | CNY 36,09 | CNY 36,38 | CNY 35,80 | 770,45K |
| 2026-09-04 | CNY 36,09 | +1,29 % | CNY 35,83 | CNY 36,84 | CNY 35,83 | 985,55K |
| 2026-09-03 | CNY 35,63 | -1,76 % | CNY 36,39 | CNY 36,71 | CNY 35,59 | 716,40K |
| 2026-09-02 | CNY 36,27 | -1,39 % | CNY 36,24 | CNY 36,77 | CNY 36,02 | 540,95K |
| 2026-09-01 | CNY 36,78 | +1,24 % | CNY 36,55 | CNY 37,25 | CNY 36,41 | 737,89K |
| 2026-08-31 | CNY 36,33 | +1,23 % | CNY 35,91 | CNY 36,66 | CNY 35,67 | 857,35K |
| 2026-08-28 | CNY 35,89 | -0,33 % | CNY 36,20 | CNY 36,26 | CNY 35,80 | 731,00K |
| 2026-08-27 | CNY 36,01 | -0,22 % | CNY 35,99 | CNY 36,10 | CNY 35,50 | 886,90K |
| 2026-08-26 | CNY 36,09 | +0,59 % | CNY 35,87 | CNY 36,46 | CNY 35,67 | 843,50K |
| 2026-08-25 | CNY 35,88 | -1,67 % | CNY 35,05 | CNY 35,98 | CNY 34,73 | 1,36M |
| 2026-08-24 | CNY 36,49 | -1,35 % | CNY 37,01 | CNY 37,69 | CNY 36,31 | 912,98K |
| 2026-08-21 | CNY 36,99 | -1,18 % | CNY 36,95 | CNY 37,43 | CNY 36,61 | 846,30K |
| 2026-08-20 | CNY 37,43 | +0,11 % | CNY 37,70 | CNY 38,00 | CNY 37,37 | 663,25K |
| 2026-08-19 | CNY 37,39 | -3,86 % | CNY 38,60 | CNY 38,60 | CNY 37,27 | 1,25M |
| 2026-08-18 | CNY 38,89 | -1,92 % | CNY 39,61 | CNY 39,75 | CNY 38,55 | 1,37M |
| 2026-08-17 | CNY 39,65 | +1,67 % | CNY 39,00 | CNY 40,28 | CNY 38,60 | 1,70M |
| 2026-08-14 | CNY 39,00 | -0,05 % | CNY 38,88 | CNY 39,30 | CNY 38,55 | 933,20K |
| 2026-08-13 | CNY 39,02 | -1,09 % | CNY 39,55 | CNY 39,79 | CNY 38,90 | 1,25M |
| 2026-08-12 | CNY 39,45 | +0,36 % | CNY 39,62 | CNY 39,86 | CNY 39,22 | 990,60K |
| 2026-08-11 | CNY 39,31 | -0,71 % | CNY 39,57 | CNY 39,75 | CNY 38,65 | 1,53M |
| 2026-08-10 | CNY 39,59 | -1,98 % | CNY 40,00 | CNY 40,21 | CNY 39,30 | 2,05M |
| 2026-08-07 | CNY 40,39 | +5,37 % | CNY 38,90 | CNY 41,16 | CNY 38,69 | 4,30M |
| 2026-08-06 | CNY 38,33 | -2,17 % | CNY 39,19 | CNY 39,30 | CNY 37,88 | 1,20M |
| 2026-08-05 | CNY 39,18 | +1,06 % | CNY 38,78 | CNY 40,12 | CNY 38,77 | 1,87M |
| 2026-08-04 | CNY 38,77 | +1,55 % | CNY 38,40 | CNY 38,88 | CNY 38,05 | 1,51M |
| 2026-08-03 | CNY 38,18 | +3,13 % | CNY 37,11 | CNY 38,30 | CNY 37,02 | 1,26M |
| 2026-07-31 | CNY 37,02 | +1,48 % | CNY 36,99 | CNY 37,62 | CNY 36,88 | 1,04M |
| 2026-07-30 | CNY 36,48 | -3,16 % | CNY 37,42 | CNY 38,05 | CNY 36,37 | 1,06M |
| 2026-07-29 | CNY 37,67 | +1,32 % | CNY 37,18 | CNY 37,75 | CNY 36,96 | 724,00K |
| 2026-07-28 | CNY 37,18 | -2,16 % | CNY 37,56 | CNY 38,13 | CNY 37,17 | 644,70K |
| 2026-07-27 | CNY 38,00 | +1,47 % | CNY 37,22 | CNY 38,08 | CNY 37,22 | 619,65K |
| 2026-07-24 | CNY 37,45 | -3,70 % | CNY 38,88 | CNY 38,88 | CNY 37,45 | 827,40K |
| 2026-07-23 | CNY 38,89 | +0,41 % | CNY 38,38 | CNY 38,95 | CNY 37,90 | 1,02M |
| 2026-07-22 | CNY 38,73 | -2,96 % | CNY 39,27 | CNY 40,18 | CNY 38,17 | 1,72M |
| 2026-07-21 | CNY 39,91 | +8,87 % | CNY 36,69 | CNY 40,40 | CNY 36,18 | 3,31M |
| 2026-07-20 | CNY 36,66 | -0,73 % | CNY 37,04 | CNY 38,39 | CNY 35,96 | 1,20M |
| 2026-07-17 | CNY 36,93 | -5,45 % | CNY 39,06 | CNY 39,28 | CNY 36,69 | 1,50M |
| 2026-07-16 | CNY 39,06 | +0,75 % | CNY 38,41 | CNY 39,38 | CNY 38,30 | 1,06M |
| 2026-07-15 | CNY 38,77 | -3,41 % | CNY 39,96 | CNY 40,17 | CNY 38,30 | 1,80M |
| 2026-07-14 | CNY 40,14 | +1,65 % | CNY 39,31 | CNY 41,23 | CNY 39,00 | 1,87M |
| 2026-07-13 | CNY 39,49 | -2,57 % | CNY 40,60 | CNY 41,98 | CNY 39,31 | 1,98M |
| 2026-07-10 | CNY 40,53 | -1,29 % | CNY 41,07 | CNY 41,79 | CNY 40,47 | 2,11M |
| 2026-07-09 | CNY 41,06 | +0,15 % | CNY 40,78 | CNY 41,29 | CNY 39,25 | 2,30M |
| 2026-07-08 | CNY 41,00 | -0,97 % | CNY 40,99 | CNY 41,60 | CNY 40,19 | 2,23M |
| 2026-07-07 | CNY 41,40 | +3,63 % | CNY 39,73 | CNY 42,67 | CNY 39,71 | 3,93M |
| 2026-07-06 | CNY 39,95 | -1,16 % | CNY 40,32 | CNY 41,83 | CNY 39,94 | 1,88M |
| 2026-07-03 | CNY 40,42 | +1,20 % | CNY 39,40 | CNY 40,84 | CNY 39,40 | 2,53M |
| 2026-07-02 | CNY 39,94 | +7,34 % | CNY 37,38 | CNY 42,49 | CNY 37,30 | 4,42M |
| 2026-07-01 | CNY 37,21 | +2,14 % | CNY 36,60 | CNY 37,33 | CNY 36,06 | 1,33M |
| 2026-06-30 | CNY 36,43 | +1,65 % | CNY 36,20 | CNY 37,37 | CNY 35,38 | 1,30M |
| 2026-06-29 | CNY 35,84 | -1,48 % | CNY 36,41 | CNY 37,35 | CNY 35,00 | 1,80M |
| 2026-06-26 | CNY 36,38 | -2,52 % | CNY 37,32 | CNY 37,32 | CNY 36,32 | 1,39M |
| 2026-06-25 | CNY 37,32 | -4,97 % | CNY 39,77 | CNY 39,90 | CNY 37,20 | 1,69M |
| 2026-06-24 | CNY 39,27 | -2,53 % | CNY 40,40 | CNY 40,40 | CNY 39,10 | 1,34M |
| 2026-06-23 | CNY 40,29 | +1,38 % | CNY 39,84 | CNY 41,11 | CNY 39,50 | 1,50M |
| 2026-06-22 | CNY 39,74 | -2,60 % | CNY 40,67 | CNY 40,68 | CNY 38,30 | 1,98M |
| 2026-06-18 | CNY 40,80 | -2,72 % | CNY 41,65 | CNY 42,31 | CNY 40,20 | 1,87M |
| 2026-06-17 | CNY 41,94 | +4,07 % | CNY 40,19 | CNY 42,47 | CNY 40,00 | 2,51M |
| 2026-06-16 | CNY 40,30 | +0,80 % | CNY 39,80 | CNY 40,65 | CNY 39,40 | 1,09M |
| 2026-06-15 | CNY 39,98 | +3,31 % | CNY 39,00 | CNY 40,20 | CNY 39,00 | 1,23M |
| 2026-06-12 | CNY 38,70 | +1,74 % | CNY 38,54 | CNY 38,93 | CNY 37,91 | 1,67M |
| 2026-06-11 | CNY 38,04 | -5,37 % | CNY 39,67 | CNY 40,19 | CNY 37,27 | 2,33M |
| 2026-06-10 | CNY 40,20 | -1,71 % | CNY 40,91 | CNY 41,33 | CNY 39,71 | 966,90K |
| 2026-06-09 | CNY 40,90 | +2,45 % | CNY 40,05 | CNY 41,18 | CNY 39,92 | 758,50K |
| 2026-06-08 | CNY 39,92 | -3,81 % | CNY 40,60 | CNY 41,00 | CNY 39,71 | 1,03M |
| 2026-06-05 | CNY 41,50 | -1,66 % | CNY 42,20 | CNY 42,66 | CNY 41,38 | 1,00M |
| 2026-06-04 | CNY 42,20 | -2,04 % | CNY 43,08 | CNY 43,25 | CNY 42,19 | 908,21K |
| 2026-06-03 | CNY 43,08 | -3,34 % | CNY 43,70 | CNY 43,78 | CNY 42,80 | 1,08M |
| 2026-06-02 | CNY 44,57 | +2,30 % | CNY 43,99 | CNY 44,57 | CNY 42,97 | 1,36M |
| 2026-06-01 | CNY 43,57 | +1,87 % | CNY 42,56 | CNY 43,69 | CNY 42,56 | 1,01M |
| 2026-05-29 | CNY 42,77 | -1,79 % | CNY 44,10 | CNY 44,28 | CNY 42,53 | 1,14M |
| 2026-05-28 | CNY 43,55 | +2,52 % | CNY 42,61 | CNY 43,72 | CNY 42,31 | 1,09M |
| 2026-05-27 | CNY 42,48 | -0,96 % | CNY 43,22 | CNY 43,63 | CNY 42,40 | 1,22M |
| 2026-05-26 | CNY 42,89 | -3,98 % | CNY 44,65 | CNY 44,74 | CNY 42,65 | 1,80M |