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