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