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