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