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 31,13 | -0,64 % | CNY 31,70 | CNY 31,85 | CNY 31,00 | 85,01M |
| 2026-09-29 | CNY 31,33 | +0,03 % | CNY 30,76 | CNY 31,52 | CNY 30,69 | 112,43M |
| 2026-09-28 | CNY 31,32 | -10,00 % | CNY 34,50 | CNY 34,55 | CNY 31,32 | 235,31M |
| 2026-09-24 | CNY 34,80 | -2,74 % | CNY 35,70 | CNY 36,07 | CNY 34,79 | 120,26M |
| 2026-09-23 | CNY 35,78 | -2,98 % | CNY 36,60 | CNY 36,78 | CNY 35,54 | 170,38M |
| 2026-09-22 | CNY 36,88 | -0,19 % | CNY 37,54 | CNY 38,48 | CNY 36,50 | 285,84M |
| 2026-09-21 | CNY 36,95 | +2,70 % | CNY 36,10 | CNY 37,25 | CNY 36,10 | 236,75M |
| 2026-09-18 | CNY 35,98 | -1,13 % | CNY 36,90 | CNY 36,90 | CNY 35,32 | 292,51M |
| 2026-09-17 | CNY 36,39 | +3,41 % | CNY 34,90 | CNY 36,47 | CNY 34,90 | 309,81M |
| 2026-09-16 | CNY 35,19 | +1,91 % | CNY 34,50 | CNY 35,66 | CNY 34,28 | 255,45M |
| 2026-09-15 | CNY 34,53 | +1,86 % | CNY 33,39 | CNY 35,18 | CNY 33,22 | 234,89M |
| 2026-09-14 | CNY 33,90 | -1,71 % | CNY 33,84 | CNY 34,78 | CNY 32,82 | 183,07M |
| 2026-09-11 | CNY 34,49 | +3,57 % | CNY 32,66 | CNY 34,56 | CNY 32,66 | 265,52M |
| 2026-09-10 | CNY 33,30 | -2,40 % | CNY 33,70 | CNY 33,90 | CNY 33,24 | 127,86M |
| 2026-09-09 | CNY 34,12 | +4,95 % | CNY 33,40 | CNY 34,39 | CNY 33,21 | 264,50M |
| 2026-09-08 | CNY 32,51 | -0,64 % | CNY 32,82 | CNY 33,43 | CNY 32,32 | 147,23M |
| 2026-09-07 | CNY 32,72 | +3,22 % | CNY 32,10 | CNY 32,85 | CNY 31,97 | 126,33M |
| 2026-09-04 | CNY 31,70 | -3,68 % | CNY 33,16 | CNY 33,40 | CNY 31,50 | 146,62M |
| 2026-09-03 | CNY 32,91 | -2,17 % | CNY 33,99 | CNY 34,10 | CNY 32,66 | 135,27M |
| 2026-09-02 | CNY 33,64 | -1,09 % | CNY 33,35 | CNY 34,20 | CNY 33,01 | 133,91M |
| 2026-09-01 | CNY 34,01 | -3,33 % | CNY 35,30 | CNY 35,30 | CNY 33,85 | 168,14M |
| 2026-08-31 | CNY 35,18 | +0,40 % | CNY 34,29 | CNY 35,41 | CNY 34,29 | 172,94M |
| 2026-08-28 | CNY 35,04 | -2,88 % | CNY 35,70 | CNY 36,39 | CNY 35,01 | 266,87M |
| 2026-08-27 | CNY 36,08 | +7,99 % | CNY 33,80 | CNY 36,13 | CNY 33,80 | 334,29M |
| 2026-08-26 | CNY 33,41 | -1,42 % | CNY 33,98 | CNY 34,16 | CNY 33,20 | 174,55M |
| 2026-08-25 | CNY 33,89 | +4,18 % | CNY 31,80 | CNY 34,65 | CNY 31,31 | 251,96M |
| 2026-08-24 | CNY 32,53 | -2,69 % | CNY 33,42 | CNY 33,43 | CNY 31,78 | 153,29M |
| 2026-08-21 | CNY 33,43 | +1,80 % | CNY 32,40 | CNY 33,80 | CNY 32,02 | 154,79M |
| 2026-08-20 | CNY 32,84 | +2,56 % | CNY 32,44 | CNY 33,43 | CNY 31,68 | 192,78M |
| 2026-08-19 | CNY 32,02 | -9,27 % | CNY 33,88 | CNY 34,05 | CNY 31,76 | 263,09M |
| 2026-08-18 | CNY 35,29 | -1,70 % | CNY 35,85 | CNY 36,80 | CNY 35,03 | 281,41M |
| 2026-08-17 | CNY 35,90 | +0,98 % | CNY 35,59 | CNY 36,15 | CNY 35,02 | 356,32M |
| 2026-08-14 | CNY 35,55 | +8,05 % | CNY 33,33 | CNY 35,75 | CNY 33,12 | 385,87M |
| 2026-08-13 | CNY 32,90 | -1,94 % | CNY 34,01 | CNY 34,49 | CNY 32,88 | 256,13M |
| 2026-08-12 | CNY 33,55 | +3,74 % | CNY 32,38 | CNY 33,87 | CNY 32,25 | 224,52M |
| 2026-08-11 | CNY 32,34 | -1,76 % | CNY 32,33 | CNY 33,20 | CNY 31,87 | 191,44M |
| 2026-08-10 | CNY 32,92 | -2,23 % | CNY 34,11 | CNY 34,34 | CNY 32,22 | 260,50M |
| 2026-08-07 | CNY 33,67 | +4,27 % | CNY 32,20 | CNY 34,08 | CNY 32,03 | 342,52M |
| 2026-08-06 | CNY 32,29 | +0,91 % | CNY 31,25 | CNY 33,09 | CNY 31,25 | 289,78M |
| 2026-08-05 | CNY 32,00 | +6,88 % | CNY 29,00 | CNY 32,70 | CNY 29,00 | 360,45M |
| 2026-08-04 | CNY 29,94 | +5,46 % | CNY 28,89 | CNY 30,15 | CNY 28,79 | 240,70M |
| 2026-08-03 | CNY 28,39 | -0,46 % | CNY 28,15 | CNY 28,84 | CNY 28,01 | 164,18M |
| 2026-07-31 | CNY 28,52 | +2,96 % | CNY 29,60 | CNY 30,10 | CNY 28,51 | 254,38M |
| 2026-07-30 | CNY 27,70 | -5,59 % | CNY 29,18 | CNY 29,63 | CNY 27,02 | 219,67M |
| 2026-07-29 | CNY 29,34 | -2,07 % | CNY 30,02 | CNY 30,28 | CNY 28,30 | 207,98M |
| 2026-07-28 | CNY 29,96 | -8,27 % | CNY 31,83 | CNY 32,32 | CNY 29,64 | 197,13M |
| 2026-07-27 | CNY 32,66 | +4,05 % | CNY 31,39 | CNY 32,75 | CNY 30,92 | 170,92M |
| 2026-07-24 | CNY 31,39 | -4,85 % | CNY 32,55 | CNY 32,69 | CNY 31,18 | 169,00M |
| 2026-07-23 | CNY 32,99 | +1,51 % | CNY 33,02 | CNY 33,99 | CNY 32,32 | 210,42M |
| 2026-07-22 | CNY 32,50 | -6,15 % | CNY 34,00 | CNY 34,85 | CNY 32,27 | 304,27M |
| 2026-07-21 | CNY 34,63 | +7,48 % | CNY 32,86 | CNY 34,73 | CNY 29,00 | 409,44M |
| 2026-07-20 | CNY 32,22 | -4,25 % | CNY 34,72 | CNY 35,21 | CNY 30,98 | 294,55M |
| 2026-07-17 | CNY 33,65 | -10,00 % | CNY 37,13 | CNY 37,80 | CNY 33,65 | 262,36M |
| 2026-07-16 | CNY 37,39 | -8,13 % | CNY 39,51 | CNY 40,33 | CNY 36,90 | 235,34M |
| 2026-07-15 | CNY 40,70 | -5,02 % | CNY 42,87 | CNY 43,37 | CNY 40,55 | 210,33M |
| 2026-07-14 | CNY 42,85 | +3,70 % | CNY 41,00 | CNY 42,86 | CNY 40,00 | 237,44M |
| 2026-07-13 | CNY 41,32 | -10,00 % | CNY 44,88 | CNY 45,68 | CNY 41,32 | 255,10M |
| 2026-07-10 | CNY 45,91 | -2,61 % | CNY 47,34 | CNY 49,78 | CNY 45,89 | 318,39M |
| 2026-07-09 | CNY 47,14 | +5,08 % | CNY 45,85 | CNY 47,28 | CNY 43,28 | 339,20M |
| 2026-07-08 | CNY 44,86 | -5,10 % | CNY 47,97 | CNY 48,20 | CNY 44,71 | 220,38M |
| 2026-07-07 | CNY 47,27 | -1,58 % | CNY 47,94 | CNY 48,68 | CNY 46,68 | 192,87M |
| 2026-07-06 | CNY 48,03 | -4,36 % | CNY 51,67 | CNY 51,95 | CNY 46,58 | 268,69M |
| 2026-07-03 | CNY 50,22 | -2,64 % | CNY 50,82 | CNY 52,50 | CNY 50,11 | 233,48M |
| 2026-07-02 | CNY 51,58 | -6,93 % | CNY 52,65 | CNY 54,31 | CNY 50,60 | 279,14M |
| 2026-07-01 | CNY 55,42 | -8,67 % | CNY 60,10 | CNY 60,13 | CNY 54,61 | 357,54M |
| 2026-06-30 | CNY 60,68 | +3,13 % | CNY 59,81 | CNY 61,50 | CNY 58,05 | 251,74M |
| 2026-06-29 | CNY 58,84 | -4,00 % | CNY 60,00 | CNY 62,26 | CNY 56,39 | 319,21M |
| 2026-06-26 | CNY 61,29 | -10,00 % | CNY 65,66 | CNY 66,48 | CNY 61,29 | 395,45M |
| 2026-06-25 | CNY 68,10 | +10,00 % | CNY 63,40 | CNY 68,10 | CNY 61,81 | 316,08M |
| 2026-06-24 | CNY 61,91 | +0,29 % | CNY 60,00 | CNY 63,99 | CNY 59,80 | 299,11M |
| 2026-06-23 | CNY 61,73 | +3,52 % | CNY 60,30 | CNY 64,64 | CNY 58,47 | 323,98M |
| 2026-06-22 | CNY 59,63 | +5,45 % | CNY 58,38 | CNY 61,18 | CNY 57,57 | 299,38M |
| 2026-06-18 | CNY 56,55 | +2,99 % | CNY 54,13 | CNY 57,77 | CNY 54,13 | 284,63M |
| 2026-06-17 | CNY 54,91 | +1,40 % | CNY 52,65 | CNY 56,32 | CNY 52,63 | 309,66M |
| 2026-06-16 | CNY 54,15 | +5,45 % | CNY 51,40 | CNY 55,16 | CNY 51,00 | 317,58M |
| 2026-06-15 | CNY 51,35 | +5,66 % | CNY 49,97 | CNY 51,47 | CNY 46,88 | 309,92M |
| 2026-06-12 | CNY 48,60 | -1,36 % | CNY 50,72 | CNY 52,20 | CNY 48,59 | 330,12M |
| 2026-06-11 | CNY 49,27 | -1,85 % | CNY 49,69 | CNY 51,00 | CNY 48,05 | 289,91M |
| 2026-06-10 | CNY 50,20 | -7,86 % | CNY 52,50 | CNY 53,79 | CNY 49,18 | 383,67M |
| 2026-06-09 | CNY 54,48 | +9,99 % | CNY 50,53 | CNY 54,48 | CNY 48,56 | 484,81M |
| 2026-06-08 | CNY 49,53 | +7,51 % | CNY 44,00 | CNY 50,68 | CNY 44,00 | 513,16M |
| 2026-06-05 | CNY 46,07 | +0,02 % | CNY 45,08 | CNY 49,37 | CNY 44,95 | 406,56M |
| 2026-06-04 | CNY 46,06 | +2,40 % | CNY 43,81 | CNY 47,18 | CNY 43,81 | 354,37M |
| 2026-06-03 | CNY 44,98 | +4,87 % | CNY 43,89 | CNY 46,98 | CNY 43,40 | 419,18M |
| 2026-06-02 | CNY 42,89 | +8,89 % | CNY 39,03 | CNY 43,33 | CNY 39,03 | 405,98M |
| 2026-06-01 | CNY 39,39 | -6,64 % | CNY 42,00 | CNY 42,15 | CNY 39,07 | 246,23M |
| 2026-05-29 | CNY 42,19 | +4,12 % | CNY 41,00 | CNY 43,60 | CNY 38,85 | 385,23M |
| 2026-05-28 | CNY 40,52 | +3,76 % | CNY 39,25 | CNY 40,74 | CNY 37,75 | 240,05M |
| 2026-05-27 | CNY 39,05 | -3,53 % | CNY 39,80 | CNY 40,90 | CNY 38,82 | 222,17M |
| 2026-05-26 | CNY 40,48 | -5,62 % | CNY 42,00 | CNY 42,05 | CNY 39,26 | 293,17M |