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