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