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