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 37,29 | +1,14 % | CNY 37,09 | CNY 37,50 | CNY 36,80 | 1,10M |
| 2026-09-29 | CNY 36,87 | -0,16 % | CNY 37,06 | CNY 37,11 | CNY 36,00 | 1,10M |
| 2026-09-28 | CNY 36,93 | -1,52 % | CNY 37,70 | CNY 37,78 | CNY 36,53 | 1,23M |
| 2026-09-24 | CNY 37,50 | -0,40 % | CNY 37,53 | CNY 37,90 | CNY 37,21 | 1,27M |
| 2026-09-23 | CNY 37,65 | +1,05 % | CNY 37,26 | CNY 37,88 | CNY 36,88 | 1,40M |
| 2026-09-22 | CNY 37,26 | +0,22 % | CNY 37,15 | CNY 37,62 | CNY 36,66 | 1,51M |
| 2026-09-21 | CNY 37,18 | +3,42 % | CNY 35,80 | CNY 37,23 | CNY 35,75 | 1,39M |
| 2026-09-18 | CNY 35,95 | +1,55 % | CNY 35,40 | CNY 36,29 | CNY 35,37 | 1,28M |
| 2026-09-17 | CNY 35,40 | +1,40 % | CNY 34,85 | CNY 35,60 | CNY 34,71 | 1,30M |
| 2026-09-16 | CNY 34,91 | +0,29 % | CNY 34,69 | CNY 35,18 | CNY 34,41 | 1,35M |
| 2026-09-15 | CNY 34,81 | -2,08 % | CNY 35,75 | CNY 35,75 | CNY 34,80 | 983,80K |
| 2026-09-14 | CNY 35,55 | +1,60 % | CNY 34,65 | CNY 35,96 | CNY 34,54 | 1,61M |
| 2026-09-11 | CNY 34,99 | -3,50 % | CNY 35,99 | CNY 36,22 | CNY 34,51 | 1,69M |
| 2026-09-10 | CNY 36,26 | -2,50 % | CNY 37,00 | CNY 37,27 | CNY 36,26 | 1,33M |
| 2026-09-09 | CNY 37,19 | -1,90 % | CNY 37,88 | CNY 37,88 | CNY 37,10 | 1,55M |
| 2026-09-08 | CNY 37,91 | -1,22 % | CNY 38,40 | CNY 38,49 | CNY 37,66 | 1,86M |
| 2026-09-07 | CNY 38,38 | -0,83 % | CNY 38,72 | CNY 39,19 | CNY 38,36 | 1,68M |
| 2026-09-04 | CNY 38,70 | +0,99 % | CNY 38,46 | CNY 39,69 | CNY 38,15 | 1,91M |
| 2026-09-03 | CNY 38,32 | -1,08 % | CNY 38,59 | CNY 39,59 | CNY 38,14 | 1,97M |
| 2026-09-02 | CNY 38,74 | -4,20 % | CNY 39,47 | CNY 40,30 | CNY 38,55 | 2,49M |
| 2026-09-01 | CNY 40,44 | +1,68 % | CNY 39,87 | CNY 41,41 | CNY 39,51 | 3,14M |
| 2026-08-31 | CNY 39,77 | -1,75 % | CNY 40,32 | CNY 40,56 | CNY 39,60 | 2,75M |
| 2026-08-28 | CNY 40,48 | -0,93 % | CNY 40,81 | CNY 42,05 | CNY 40,30 | 2,92M |
| 2026-08-27 | CNY 40,86 | -1,30 % | CNY 40,67 | CNY 41,81 | CNY 40,33 | 4,24M |
| 2026-08-26 | CNY 41,40 | +3,29 % | CNY 40,16 | CNY 43,20 | CNY 39,99 | 5,14M |
| 2026-08-25 | CNY 40,08 | +6,12 % | CNY 37,52 | CNY 41,55 | CNY 37,21 | 5,71M |
| 2026-08-24 | CNY 37,77 | -4,91 % | CNY 39,18 | CNY 40,94 | CNY 36,76 | 5,93M |
| 2026-08-21 | CNY 39,72 | -9,99 % | CNY 43,23 | CNY 44,80 | CNY 39,72 | 6,90M |
| 2026-08-20 | CNY 44,13 | -3,56 % | CNY 48,30 | CNY 48,50 | CNY 43,88 | 10,22M |
| 2026-08-19 | CNY 45,76 | +10,00 % | CNY 44,89 | CNY 45,76 | CNY 43,99 | 7,34M |
| 2026-08-18 | CNY 41,60 | -4,17 % | CNY 47,11 | CNY 47,75 | CNY 41,50 | 8,96M |
| 2026-08-17 | CNY 43,41 | +10,01 % | CNY 40,66 | CNY 43,41 | CNY 40,65 | 3,64M |
| 2026-08-14 | CNY 39,46 | -4,29 % | CNY 40,14 | CNY 42,87 | CNY 38,20 | 5,80M |
| 2026-08-13 | CNY 41,23 | -1,95 % | CNY 44,13 | CNY 45,71 | CNY 40,52 | 8,54M |
| 2026-08-12 | CNY 42,05 | +9,99 % | CNY 37,43 | CNY 42,05 | CNY 37,43 | 5,13M |
| 2026-08-11 | CNY 38,23 | -3,82 % | CNY 37,50 | CNY 41,47 | CNY 37,08 | 5,38M |
| 2026-08-10 | CNY 39,75 | +5,97 % | CNY 36,00 | CNY 41,26 | CNY 35,18 | 5,92M |
| 2026-08-07 | CNY 37,51 | +10,00 % | CNY 34,01 | CNY 37,51 | CNY 33,36 | 2,14M |
| 2026-08-06 | CNY 34,10 | +1,04 % | CNY 33,75 | CNY 34,15 | CNY 33,40 | 579,05K |
| 2026-08-05 | CNY 33,75 | -1,11 % | CNY 34,26 | CNY 34,39 | CNY 33,51 | 552,16K |
| 2026-08-04 | CNY 34,13 | +0,23 % | CNY 34,10 | CNY 34,75 | CNY 34,04 | 655,00K |
| 2026-08-03 | CNY 34,05 | +1,70 % | CNY 33,51 | CNY 34,16 | CNY 33,10 | 878,50K |
| 2026-07-31 | CNY 33,48 | +2,39 % | CNY 32,98 | CNY 33,62 | CNY 32,96 | 656,61K |
| 2026-07-30 | CNY 32,70 | +0,03 % | CNY 32,69 | CNY 33,54 | CNY 32,41 | 761,90K |
| 2026-07-29 | CNY 32,69 | +2,44 % | CNY 31,91 | CNY 32,94 | CNY 31,91 | 639,60K |
| 2026-07-28 | CNY 31,91 | +1,95 % | CNY 31,29 | CNY 32,37 | CNY 31,14 | 596,60K |
| 2026-07-27 | CNY 31,30 | +1,95 % | CNY 30,54 | CNY 31,38 | CNY 30,51 | 628,20K |
| 2026-07-24 | CNY 30,70 | -2,54 % | CNY 31,28 | CNY 31,64 | CNY 30,57 | 641,90K |
| 2026-07-23 | CNY 31,50 | +2,54 % | CNY 30,95 | CNY 31,50 | CNY 30,61 | 473,80K |
| 2026-07-22 | CNY 30,72 | -1,41 % | CNY 31,20 | CNY 31,38 | CNY 30,68 | 780,20K |
| 2026-07-21 | CNY 31,16 | -1,98 % | CNY 31,79 | CNY 31,79 | CNY 30,46 | 1,02M |
| 2026-07-20 | CNY 31,79 | -3,61 % | CNY 32,86 | CNY 33,54 | CNY 31,54 | 1,09M |
| 2026-07-17 | CNY 32,98 | -2,51 % | CNY 33,92 | CNY 34,42 | CNY 32,70 | 863,78K |
| 2026-07-16 | CNY 33,83 | +1,41 % | CNY 33,40 | CNY 34,20 | CNY 33,06 | 827,60K |
| 2026-07-15 | CNY 33,36 | +0,72 % | CNY 33,02 | CNY 33,65 | CNY 32,73 | 764,40K |
| 2026-07-14 | CNY 33,12 | +3,82 % | CNY 32,01 | CNY 33,27 | CNY 31,75 | 669,40K |
| 2026-07-13 | CNY 31,90 | -1,63 % | CNY 32,58 | CNY 32,59 | CNY 31,65 | 529,20K |
| 2026-07-10 | CNY 32,43 | +2,63 % | CNY 31,51 | CNY 32,75 | CNY 31,25 | 528,70K |
| 2026-07-09 | CNY 31,60 | -2,32 % | CNY 32,45 | CNY 32,45 | CNY 31,20 | 536,10K |
| 2026-07-08 | CNY 32,35 | +0,09 % | CNY 32,32 | CNY 32,55 | CNY 31,85 | 377,20K |
| 2026-07-07 | CNY 32,32 | -3,95 % | CNY 33,62 | CNY 33,62 | CNY 32,28 | 503,30K |
| 2026-07-06 | CNY 33,65 | +0,15 % | CNY 33,50 | CNY 34,14 | CNY 33,35 | 458,10K |
| 2026-07-03 | CNY 33,60 | +2,19 % | CNY 33,07 | CNY 33,84 | CNY 32,91 | 498,90K |
| 2026-07-02 | CNY 32,88 | +1,01 % | CNY 32,51 | CNY 33,39 | CNY 32,51 | 517,50K |
| 2026-07-01 | CNY 32,55 | +3,10 % | CNY 31,57 | CNY 32,87 | CNY 31,22 | 606,20K |
| 2026-06-30 | CNY 31,57 | -1,77 % | CNY 32,14 | CNY 32,43 | CNY 31,33 | 570,00K |
| 2026-06-29 | CNY 32,14 | +1,23 % | CNY 31,64 | CNY 32,50 | CNY 30,90 | 727,70K |
| 2026-06-26 | CNY 31,75 | -1,46 % | CNY 32,39 | CNY 32,54 | CNY 31,53 | 502,40K |
| 2026-06-25 | CNY 32,22 | -2,72 % | CNY 33,11 | CNY 33,12 | CNY 32,01 | 698,50K |
| 2026-06-24 | CNY 33,12 | -2,42 % | CNY 33,97 | CNY 34,27 | CNY 33,01 | 563,20K |
| 2026-06-23 | CNY 33,94 | +1,92 % | CNY 33,30 | CNY 34,44 | CNY 33,00 | 624,40K |
| 2026-06-22 | CNY 33,30 | +0,67 % | CNY 33,08 | CNY 33,62 | CNY 32,26 | 715,80K |
| 2026-06-18 | CNY 33,08 | -1,46 % | CNY 33,31 | CNY 33,61 | CNY 32,80 | 466,20K |
| 2026-06-17 | CNY 33,57 | -1,96 % | CNY 34,85 | CNY 34,85 | CNY 33,48 | 687,96K |
| 2026-06-16 | CNY 34,24 | -1,64 % | CNY 34,81 | CNY 34,98 | CNY 33,84 | 527,26K |
| 2026-06-15 | CNY 34,81 | -0,77 % | CNY 35,22 | CNY 36,18 | CNY 34,66 | 570,10K |
| 2026-06-12 | CNY 35,08 | +1,21 % | CNY 34,93 | CNY 35,45 | CNY 34,52 | 419,30K |
| 2026-06-11 | CNY 34,66 | -0,77 % | CNY 34,93 | CNY 35,49 | CNY 34,20 | 351,00K |
| 2026-06-10 | CNY 34,93 | +0,23 % | CNY 34,85 | CNY 35,13 | CNY 34,34 | 417,30K |
| 2026-06-09 | CNY 34,85 | -0,29 % | CNY 35,12 | CNY 35,77 | CNY 34,56 | 489,90K |
| 2026-06-08 | CNY 34,95 | -1,44 % | CNY 34,85 | CNY 35,67 | CNY 34,51 | 499,60K |
| 2026-06-05 | CNY 35,46 | +1,93 % | CNY 34,83 | CNY 35,57 | CNY 34,56 | 533,11K |
| 2026-06-04 | CNY 34,79 | -2,85 % | CNY 35,81 | CNY 35,95 | CNY 34,56 | 444,90K |
| 2026-06-03 | CNY 35,81 | -1,57 % | CNY 36,40 | CNY 36,48 | CNY 35,52 | 571,86K |
| 2026-06-02 | CNY 36,38 | -2,83 % | CNY 37,40 | CNY 37,69 | CNY 36,20 | 508,60K |
| 2026-06-01 | CNY 37,44 | +1,57 % | CNY 36,21 | CNY 37,85 | CNY 36,09 | 774,93K |
| 2026-05-29 | CNY 36,86 | +0,41 % | CNY 36,73 | CNY 36,98 | CNY 36,36 | 492,23K |
| 2026-05-28 | CNY 36,71 | -0,76 % | CNY 36,64 | CNY 37,25 | CNY 36,15 | 423,90K |
| 2026-05-27 | CNY 36,99 | -2,01 % | CNY 37,76 | CNY 37,76 | CNY 36,43 | 702,80K |
| 2026-05-26 | CNY 37,75 | -3,08 % | CNY 38,70 | CNY 38,87 | CNY 37,51 | 644,10K |