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