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