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 35,19 | -3,32 % | CNY 36,51 | CNY 36,95 | CNY 35,03 | 1,93M |
| 2026-09-29 | CNY 36,40 | +3,23 % | CNY 35,97 | CNY 36,78 | CNY 34,78 | 2,53M |
| 2026-09-28 | CNY 35,26 | -1,09 % | CNY 35,40 | CNY 35,81 | CNY 34,44 | 2,77M |
| 2026-09-24 | CNY 35,65 | -0,28 % | CNY 35,86 | CNY 36,36 | CNY 35,33 | 2,05M |
| 2026-09-23 | CNY 35,75 | -0,80 % | CNY 36,05 | CNY 36,27 | CNY 35,69 | 2,00M |
| 2026-09-22 | CNY 36,04 | +2,10 % | CNY 35,99 | CNY 36,81 | CNY 35,30 | 2,97M |
| 2026-09-21 | CNY 35,30 | +5,09 % | CNY 33,66 | CNY 35,59 | CNY 33,44 | 3,92M |
| 2026-09-18 | CNY 33,59 | +4,80 % | CNY 32,40 | CNY 33,98 | CNY 32,20 | 2,47M |
| 2026-09-17 | CNY 32,05 | +0,16 % | CNY 32,19 | CNY 32,70 | CNY 31,60 | 1,47M |
| 2026-09-16 | CNY 32,00 | +2,07 % | CNY 31,34 | CNY 32,43 | CNY 30,85 | 1,69M |
| 2026-09-15 | CNY 31,35 | -1,60 % | CNY 31,66 | CNY 32,28 | CNY 31,35 | 801,30K |
| 2026-09-14 | CNY 31,86 | +3,88 % | CNY 30,80 | CNY 32,18 | CNY 30,16 | 1,70M |
| 2026-09-11 | CNY 30,67 | -2,67 % | CNY 31,39 | CNY 31,39 | CNY 29,99 | 1,50M |
| 2026-09-10 | CNY 31,51 | -1,75 % | CNY 32,10 | CNY 32,33 | CNY 31,41 | 1,08M |
| 2026-09-09 | CNY 32,07 | -1,84 % | CNY 32,88 | CNY 33,32 | CNY 31,73 | 1,97M |
| 2026-09-08 | CNY 32,67 | -2,65 % | CNY 34,06 | CNY 34,06 | CNY 32,63 | 2,20M |
| 2026-09-07 | CNY 33,56 | +1,70 % | CNY 33,76 | CNY 34,37 | CNY 33,11 | 1,89M |
| 2026-09-04 | CNY 33,00 | -3,20 % | CNY 34,51 | CNY 34,78 | CNY 32,75 | 1,88M |
| 2026-09-03 | CNY 34,09 | -1,16 % | CNY 34,49 | CNY 35,00 | CNY 33,45 | 1,36M |
| 2026-09-02 | CNY 34,49 | -1,91 % | CNY 34,57 | CNY 35,39 | CNY 34,30 | 1,66M |
| 2026-09-01 | CNY 35,16 | -2,31 % | CNY 36,00 | CNY 36,40 | CNY 34,75 | 2,25M |
| 2026-08-31 | CNY 35,99 | +7,79 % | CNY 33,95 | CNY 36,00 | CNY 33,50 | 3,98M |
| 2026-08-28 | CNY 33,39 | +0,30 % | CNY 33,46 | CNY 34,56 | CNY 33,22 | 1,84M |
| 2026-08-27 | CNY 33,29 | +2,15 % | CNY 32,28 | CNY 33,35 | CNY 32,28 | 1,67M |
| 2026-08-26 | CNY 32,59 | -0,21 % | CNY 33,26 | CNY 33,26 | CNY 32,31 | 1,69M |
| 2026-08-25 | CNY 32,66 | +1,59 % | CNY 32,02 | CNY 34,15 | CNY 31,40 | 2,49M |
| 2026-08-24 | CNY 32,15 | -4,51 % | CNY 33,36 | CNY 33,72 | CNY 31,50 | 2,02M |
| 2026-08-21 | CNY 33,67 | +2,84 % | CNY 32,42 | CNY 34,23 | CNY 32,36 | 1,81M |
| 2026-08-20 | CNY 32,74 | -1,65 % | CNY 33,50 | CNY 34,00 | CNY 32,61 | 1,62M |
| 2026-08-19 | CNY 33,29 | -9,14 % | CNY 35,64 | CNY 35,90 | CNY 32,99 | 2,72M |
| 2026-08-18 | CNY 36,64 | +0,71 % | CNY 36,36 | CNY 37,40 | CNY 35,76 | 2,86M |
| 2026-08-17 | CNY 36,38 | +1,06 % | CNY 35,69 | CNY 36,42 | CNY 35,22 | 2,07M |
| 2026-08-14 | CNY 36,00 | -1,91 % | CNY 36,63 | CNY 36,88 | CNY 35,52 | 2,41M |
| 2026-08-13 | CNY 36,70 | -4,13 % | CNY 38,08 | CNY 38,20 | CNY 36,08 | 4,66M |
| 2026-08-12 | CNY 38,28 | +0,79 % | CNY 38,01 | CNY 40,15 | CNY 37,50 | 5,42M |
| 2026-08-11 | CNY 37,98 | +5,03 % | CNY 36,00 | CNY 38,63 | CNY 35,22 | 4,64M |
| 2026-08-10 | CNY 36,16 | -1,20 % | CNY 36,69 | CNY 36,85 | CNY 35,45 | 2,81M |
| 2026-08-07 | CNY 36,60 | -1,96 % | CNY 37,13 | CNY 37,32 | CNY 34,65 | 4,13M |
| 2026-08-06 | CNY 37,33 | -0,11 % | CNY 36,58 | CNY 37,58 | CNY 36,00 | 5,83M |
| 2026-08-05 | CNY 37,37 | -0,05 % | CNY 37,89 | CNY 38,94 | CNY 36,36 | 4,46M |
| 2026-08-04 | CNY 37,39 | -3,93 % | CNY 39,70 | CNY 39,70 | CNY 36,03 | 4,47M |
| 2026-08-03 | CNY 38,92 | +0,57 % | CNY 40,00 | CNY 41,58 | CNY 37,80 | 4,40M |
| 2026-07-31 | CNY 38,70 | +0,21 % | CNY 39,51 | CNY 41,38 | CNY 38,00 | 6,43M |
| 2026-07-30 | CNY 38,62 | +6,69 % | CNY 35,76 | CNY 38,76 | CNY 35,21 | 5,64M |
| 2026-07-29 | CNY 36,20 | +3,87 % | CNY 34,85 | CNY 36,30 | CNY 33,40 | 3,32M |
| 2026-07-28 | CNY 34,85 | -2,02 % | CNY 35,45 | CNY 36,66 | CNY 34,00 | 2,57M |
| 2026-07-27 | CNY 35,57 | -1,47 % | CNY 36,07 | CNY 36,31 | CNY 34,29 | 3,12M |
| 2026-07-24 | CNY 36,10 | -3,58 % | CNY 36,60 | CNY 38,26 | CNY 35,68 | 3,80M |
| 2026-07-23 | CNY 37,44 | +6,64 % | CNY 34,52 | CNY 37,65 | CNY 34,27 | 5,04M |
| 2026-07-22 | CNY 35,11 | +11,71 % | CNY 31,20 | CNY 35,69 | CNY 31,20 | 6,55M |
| 2026-07-21 | CNY 31,43 | +3,49 % | CNY 30,24 | CNY 32,50 | CNY 28,40 | 5,35M |
| 2026-07-20 | CNY 30,37 | +4,72 % | CNY 30,00 | CNY 32,00 | CNY 29,13 | 6,11M |
| 2026-07-17 | CNY 29,00 | -11,31 % | CNY 32,62 | CNY 32,96 | CNY 28,71 | 4,27M |
| 2026-07-16 | CNY 32,70 | +3,78 % | CNY 30,97 | CNY 32,80 | CNY 30,96 | 3,29M |
| 2026-07-15 | CNY 31,51 | +1,71 % | CNY 31,00 | CNY 31,68 | CNY 30,31 | 2,53M |
| 2026-07-14 | CNY 30,98 | +0,36 % | CNY 30,55 | CNY 31,33 | CNY 29,43 | 2,88M |
| 2026-07-13 | CNY 30,87 | -8,40 % | CNY 33,00 | CNY 33,50 | CNY 30,87 | 3,59M |
| 2026-07-10 | CNY 33,70 | -6,15 % | CNY 35,68 | CNY 35,99 | CNY 33,70 | 3,48M |
| 2026-07-09 | CNY 35,91 | +0,36 % | CNY 35,51 | CNY 36,43 | CNY 34,35 | 3,86M |
| 2026-07-08 | CNY 35,78 | -6,21 % | CNY 37,37 | CNY 38,00 | CNY 35,50 | 5,04M |
| 2026-07-07 | CNY 38,15 | -5,31 % | CNY 39,72 | CNY 40,21 | CNY 37,91 | 7,57M |
| 2026-07-06 | CNY 40,29 | +11,27 % | CNY 39,50 | CNY 43,45 | CNY 37,73 | 13,12M |
| 2026-07-03 | CNY 36,21 | +2,61 % | CNY 35,00 | CNY 36,90 | CNY 34,98 | 4,76M |
| 2026-07-02 | CNY 35,29 | -3,08 % | CNY 36,20 | CNY 37,35 | CNY 35,10 | 4,15M |
| 2026-07-01 | CNY 36,41 | -0,08 % | CNY 37,16 | CNY 37,16 | CNY 35,80 | 3,46M |
| 2026-06-30 | CNY 36,44 | +15,03 % | CNY 31,09 | CNY 37,56 | CNY 31,09 | 6,99M |
| 2026-06-29 | CNY 31,68 | -1,65 % | CNY 32,35 | CNY 32,47 | CNY 30,68 | 2,98M |
| 2026-06-26 | CNY 32,21 | -5,74 % | CNY 33,78 | CNY 34,50 | CNY 31,78 | 3,11M |
| 2026-06-25 | CNY 34,17 | -2,84 % | CNY 35,00 | CNY 36,28 | CNY 33,75 | 3,68M |
| 2026-06-24 | CNY 35,17 | +0,51 % | CNY 34,99 | CNY 35,38 | CNY 33,26 | 3,54M |
| 2026-06-23 | CNY 34,99 | +2,49 % | CNY 33,93 | CNY 35,29 | CNY 32,98 | 3,45M |
| 2026-06-22 | CNY 34,14 | +0,71 % | CNY 34,23 | CNY 34,95 | CNY 31,60 | 4,36M |
| 2026-06-18 | CNY 33,90 | +5,61 % | CNY 31,72 | CNY 35,61 | CNY 31,72 | 4,32M |
| 2026-06-17 | CNY 32,10 | +0,38 % | CNY 32,02 | CNY 32,63 | CNY 31,33 | 1,79M |
| 2026-06-16 | CNY 31,98 | +0,31 % | CNY 31,91 | CNY 32,17 | CNY 31,11 | 1,76M |
| 2026-06-15 | CNY 31,88 | +1,08 % | CNY 32,21 | CNY 32,21 | CNY 31,20 | 1,71M |
| 2026-06-12 | CNY 31,54 | +1,77 % | CNY 31,05 | CNY 33,22 | CNY 31,05 | 2,85M |
| 2026-06-11 | CNY 30,99 | -3,88 % | CNY 31,81 | CNY 32,35 | CNY 30,56 | 2,75M |
| 2026-06-10 | CNY 32,24 | -5,48 % | CNY 34,04 | CNY 34,04 | CNY 31,50 | 2,78M |
| 2026-06-09 | CNY 34,11 | +3,21 % | CNY 33,05 | CNY 35,80 | CNY 32,70 | 4,16M |
| 2026-06-08 | CNY 33,05 | -2,71 % | CNY 32,13 | CNY 34,98 | CNY 31,81 | 4,76M |
| 2026-06-05 | CNY 33,97 | -0,53 % | CNY 34,14 | CNY 35,16 | CNY 32,25 | 3,05M |
| 2026-06-04 | CNY 34,15 | -3,39 % | CNY 35,08 | CNY 35,44 | CNY 33,76 | 2,47M |
| 2026-06-03 | CNY 35,35 | +1,93 % | CNY 34,67 | CNY 35,88 | CNY 34,20 | 3,44M |
| 2026-06-02 | CNY 34,68 | +1,52 % | CNY 34,13 | CNY 35,43 | CNY 33,33 | 3,82M |
| 2026-06-01 | CNY 34,16 | +7,02 % | CNY 31,92 | CNY 35,17 | CNY 31,44 | 4,55M |
| 2026-05-29 | CNY 31,92 | -7,05 % | CNY 34,34 | CNY 34,63 | CNY 31,70 | 3,41M |
| 2026-05-28 | CNY 34,34 | -1,89 % | CNY 35,00 | CNY 35,13 | CNY 33,27 | 3,06M |
| 2026-05-27 | CNY 35,00 | -5,89 % | CNY 37,01 | CNY 37,10 | CNY 34,50 | 4,52M |
| 2026-05-26 | CNY 37,19 | -3,23 % | CNY 38,38 | CNY 46,11 | CNY 35,97 | 6,29M |