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