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