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 36,15 | -2,56 % | CNY 37,11 | CNY 37,59 | CNY 36,02 | 387,42K |
| 2026-09-29 | CNY 37,10 | +1,28 % | CNY 37,24 | CNY 37,61 | CNY 36,43 | 478,26K |
| 2026-09-28 | CNY 36,63 | -1,35 % | CNY 37,52 | CNY 37,52 | CNY 36,32 | 530,33K |
| 2026-09-24 | CNY 37,13 | -2,49 % | CNY 38,08 | CNY 38,08 | CNY 37,00 |
| 314,08K |
| 2026-09-23 | CNY 38,08 | -0,31 % | CNY 38,27 | CNY 38,44 | CNY 37,56 | 414,53K |
| 2026-09-22 | CNY 38,20 | +4,34 % | CNY 36,61 | CNY 38,67 | CNY 36,61 | 880,49K |
| 2026-09-21 | CNY 36,61 | +1,64 % | CNY 35,80 | CNY 36,94 | CNY 35,80 | 626,19K |
| 2026-09-18 | CNY 36,02 | +1,29 % | CNY 35,38 | CNY 36,48 | CNY 35,38 | 573,88K |
| 2026-09-17 | CNY 35,56 | +1,60 % | CNY 34,50 | CNY 35,90 | CNY 34,31 | 745,90K |
| 2026-09-16 | CNY 35,00 | +0,43 % | CNY 35,50 | CNY 35,50 | CNY 34,03 | 528,16K |
| 2026-09-15 | CNY 34,85 | -4,44 % | CNY 36,45 | CNY 36,94 | CNY 34,80 | 619,36K |
| 2026-09-14 | CNY 36,47 | +2,59 % | CNY 36,26 | CNY 37,35 | CNY 35,09 | 468,13K |
| 2026-09-11 | CNY 35,55 | -1,88 % | CNY 35,79 | CNY 36,31 | CNY 35,36 | 472,13K |
| 2026-09-10 | CNY 36,23 | -2,56 % | CNY 36,71 | CNY 37,68 | CNY 36,04 | 422,23K |
| 2026-09-09 | CNY 37,18 | +0,87 % | CNY 36,66 | CNY 39,87 | CNY 36,52 | 765,75K |
| 2026-09-08 | CNY 36,86 | -2,80 % | CNY 37,90 | CNY 38,43 | CNY 36,80 | 535,57K |
| 2026-09-07 | CNY 37,92 | +5,69 % | CNY 36,21 | CNY 38,60 | CNY 36,08 | 789,35K |
| 2026-09-04 | CNY 35,88 | +0,79 % | CNY 35,61 | CNY 37,11 | CNY 35,61 | 503,67K |
| 2026-09-03 | CNY 35,60 | -2,12 % | CNY 36,59 | CNY 36,88 | CNY 35,50 | 254,55K |
| 2026-09-02 | CNY 36,37 | +0,22 % | CNY 35,93 | CNY 36,58 | CNY 35,53 | 334,46K |
| 2026-09-01 | CNY 36,29 | +0,81 % | CNY 36,18 | CNY 36,51 | CNY 35,74 | 271,35K |
| 2026-08-31 | CNY 36,00 | +1,32 % | CNY 35,06 | CNY 36,13 | CNY 35,00 | 339,49K |
| 2026-08-28 | CNY 35,53 | +0,11 % | CNY 35,30 | CNY 36,15 | CNY 35,00 | 410,58K |
| 2026-08-27 | CNY 35,49 | +1,00 % | CNY 34,96 | CNY 35,65 | CNY 34,72 | 319,92K |
| 2026-08-26 | CNY 35,14 | -0,23 % | CNY 35,21 | CNY 35,47 | CNY 34,51 | 350,66K |
| 2026-08-25 | CNY 35,22 | +3,22 % | CNY 33,96 | CNY 35,60 | CNY 33,33 | 386,31K |
| 2026-08-24 | CNY 34,12 | -0,67 % | CNY 34,50 | CNY 34,87 | CNY 33,70 | 308,41K |
| 2026-08-21 | CNY 34,35 | -0,87 % | CNY 34,34 | CNY 34,60 | CNY 33,83 | 329,86K |
| 2026-08-20 | CNY 34,65 | +2,45 % | CNY 34,05 | CNY 34,92 | CNY 33,77 | 327,86K |
| 2026-08-19 | CNY 33,82 | -3,81 % | CNY 34,95 | CNY 35,31 | CNY 33,51 | 386,04K |
| 2026-08-18 | CNY 35,16 | -0,14 % | CNY 35,21 | CNY 35,41 | CNY 34,50 | 379,04K |
| 2026-08-17 | CNY 35,21 | +1,73 % | CNY 34,55 | CNY 35,68 | CNY 34,18 | 428,97K |
| 2026-08-14 | CNY 34,61 | +0,99 % | CNY 34,00 | CNY 34,76 | CNY 34,00 | 341,68K |
| 2026-08-13 | CNY 34,27 | -0,58 % | CNY 34,47 | CNY 35,14 | CNY 34,20 | 290,92K |
| 2026-08-12 | CNY 34,47 | +0,79 % | CNY 34,70 | CNY 34,95 | CNY 34,19 | 298,64K |
| 2026-08-11 | CNY 34,20 | -2,84 % | CNY 34,80 | CNY 35,06 | CNY 34,01 | 420,24K |
| 2026-08-10 | CNY 35,20 | +2,95 % | CNY 34,82 | CNY 35,24 | CNY 33,94 | 436,43K |
| 2026-08-07 | CNY 34,19 | -3,31 % | CNY 35,43 | CNY 35,43 | CNY 33,81 | 534,36K |
| 2026-08-06 | CNY 35,36 | +4,74 % | CNY 33,97 | CNY 35,60 | CNY 33,81 | 609,12K |
| 2026-08-05 | CNY 33,76 | -1,23 % | CNY 34,13 | CNY 34,50 | CNY 33,73 | 315,32K |
| 2026-08-04 | CNY 34,18 | +2,86 % | CNY 33,83 | CNY 34,95 | CNY 33,35 | 435,23K |
| 2026-08-03 | CNY 33,23 | +4,50 % | CNY 32,25 | CNY 33,28 | CNY 31,47 | 566,62K |
| 2026-07-31 | CNY 31,80 | +4,16 % | CNY 31,19 | CNY 32,28 | CNY 30,86 | 400,93K |
| 2026-07-30 | CNY 30,53 | -2,65 % | CNY 31,17 | CNY 31,90 | CNY 30,51 | 394,36K |
| 2026-07-29 | CNY 31,36 | +3,84 % | CNY 29,99 | CNY 31,41 | CNY 29,99 | 524,94K |
| 2026-07-28 | CNY 30,20 | -0,13 % | CNY 29,78 | CNY 30,84 | CNY 29,78 | 316,85K |
| 2026-07-27 | CNY 30,24 | +2,86 % | CNY 29,97 | CNY 30,65 | CNY 29,11 | 364,08K |
| 2026-07-24 | CNY 29,40 | -2,16 % | CNY 29,98 | CNY 30,01 | CNY 29,15 | 414,34K |
| 2026-07-23 | CNY 30,05 | +2,42 % | CNY 29,90 | CNY 30,12 | CNY 29,11 | 469,67K |
| 2026-07-22 | CNY 29,34 | -3,77 % | CNY 30,49 | CNY 30,94 | CNY 29,08 | 560,86K |
| 2026-07-21 | CNY 30,49 | +1,03 % | CNY 30,53 | CNY 30,97 | CNY 28,66 | 659,10K |
| 2026-07-20 | CNY 30,18 | -3,70 % | CNY 31,34 | CNY 32,56 | CNY 29,50 | 767,87K |
| 2026-07-17 | CNY 31,34 | -4,86 % | CNY 32,94 | CNY 33,77 | CNY 31,01 | 550,40K |
| 2026-07-16 | CNY 32,94 | +1,67 % | CNY 32,49 | CNY 33,60 | CNY 32,07 | 458,60K |
| 2026-07-15 | CNY 32,40 | -0,46 % | CNY 32,01 | CNY 33,18 | CNY 32,01 | 461,73K |
| 2026-07-14 | CNY 32,55 | +2,04 % | CNY 31,57 | CNY 32,73 | CNY 30,87 | 579,58K |
| 2026-07-13 | CNY 31,90 | -5,34 % | CNY 33,30 | CNY 33,94 | CNY 31,88 | 594,39K |
| 2026-07-10 | CNY 33,70 | +1,23 % | CNY 33,10 | CNY 34,69 | CNY 32,69 | 601,58K |
| 2026-07-09 | CNY 33,29 | -2,60 % | CNY 34,00 | CNY 34,54 | CNY 32,28 | 704,60K |
| 2026-07-08 | CNY 34,18 | +6,75 % | CNY 31,55 | CNY 34,57 | CNY 31,52 | 739,63K |
| 2026-07-07 | CNY 32,02 | -4,47 % | CNY 33,13 | CNY 33,70 | CNY 31,84 | 436,65K |
| 2026-07-06 | CNY 33,52 | -1,61 % | CNY 34,27 | CNY 34,27 | CNY 33,26 | 313,35K |
| 2026-07-03 | CNY 34,07 | +2,53 % | CNY 33,43 | CNY 34,10 | CNY 33,11 | 475,87K |
| 2026-07-02 | CNY 33,23 | +0,06 % | CNY 33,41 | CNY 34,62 | CNY 33,05 | 487,46K |
| 2026-07-01 | CNY 33,21 | +0,97 % | CNY 32,85 | CNY 34,47 | CNY 32,76 | 490,20K |
| 2026-06-30 | CNY 32,89 | +1,11 % | CNY 33,19 | CNY 33,61 | CNY 32,50 | 407,89K |
| 2026-06-29 | CNY 32,53 | -0,61 % | CNY 32,00 | CNY 33,35 | CNY 31,52 | 617,86K |
| 2026-06-26 | CNY 32,73 | -2,30 % | CNY 33,30 | CNY 33,84 | CNY 32,57 | 435,48K |
| 2026-06-25 | CNY 33,50 | -3,37 % | CNY 35,00 | CNY 35,00 | CNY 33,02 | 320,05K |
| 2026-06-24 | CNY 34,67 | -3,85 % | CNY 35,98 | CNY 36,50 | CNY 34,40 | 383,60K |
| 2026-06-23 | CNY 36,06 | +0,42 % | CNY 35,67 | CNY 36,76 | CNY 35,20 | 363,37K |
| 2026-06-22 | CNY 35,91 | +1,27 % | CNY 35,97 | CNY 36,08 | CNY 34,31 | 513,56K |
| 2026-06-18 | CNY 35,46 | -0,11 % | CNY 35,44 | CNY 36,10 | CNY 34,69 | 371,37K |
| 2026-06-17 | CNY 35,50 | -2,55 % | CNY 36,88 | CNY 36,88 | CNY 35,38 | 436,37K |
| 2026-06-16 | CNY 36,43 | -0,25 % | CNY 36,37 | CNY 36,74 | CNY 35,45 | 440,33K |
| 2026-06-15 | CNY 36,52 | -0,87 % | CNY 37,02 | CNY 37,85 | CNY 36,22 | 511,83K |
| 2026-06-12 | CNY 36,84 | +1,52 % | CNY 36,44 | CNY 37,81 | CNY 36,21 | 440,02K |
| 2026-06-11 | CNY 36,29 | -1,06 % | CNY 36,33 | CNY 37,23 | CNY 35,31 | 474,95K |
| 2026-06-10 | CNY 36,68 | -1,93 % | CNY 36,85 | CNY 37,90 | CNY 35,86 | 328,30K |
| 2026-06-09 | CNY 37,40 | +0,46 % | CNY 37,24 | CNY 38,45 | CNY 36,75 | 455,71K |
| 2026-06-08 | CNY 37,23 | -2,03 % | CNY 37,81 | CNY 38,57 | CNY 36,55 | 551,64K |
| 2026-06-05 | CNY 38,00 | -0,39 % | CNY 38,00 | CNY 38,98 | CNY 37,02 | 334,34K |
| 2026-06-04 | CNY 38,15 | -1,52 % | CNY 38,60 | CNY 38,92 | CNY 37,77 | 427,61K |
| 2026-06-03 | CNY 38,74 | -1,45 % | CNY 39,84 | CNY 39,84 | CNY 38,56 | 443,89K |
| 2026-06-02 | CNY 39,31 | -1,63 % | CNY 40,00 | CNY 40,39 | CNY 38,67 | 521,90K |
| 2026-06-01 | CNY 39,96 | +2,36 % | CNY 39,44 | CNY 40,69 | CNY 38,43 | 712,90K |
| 2026-05-29 | CNY 39,04 | -4,06 % | CNY 41,76 | CNY 41,91 | CNY 38,81 | 703,99K |
| 2026-05-28 | CNY 40,69 | -0,20 % | CNY 40,37 | CNY 41,47 | CNY 39,56 | 747,28K |
| 2026-05-27 | CNY 40,77 | -4,74 % | CNY 42,36 | CNY 43,43 | CNY 40,12 | 915,22K |
| 2026-05-26 | CNY 42,80 | -2,97 % | CNY 43,71 | CNY 44,10 | CNY 41,88 | 616,32K |