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 32,15 | +0,63 % | CNY 32,31 | CNY 32,64 | CNY 31,77 | 1,15M |
| 2026-09-29 | CNY 31,95 | -1,08 % | CNY 32,30 | CNY 32,64 | CNY 31,83 | 780,81K |
| 2026-09-28 | CNY 32,30 | -2,74 % | CNY 33,64 | CNY 33,64 | CNY 31,91 | 1,85M |
| 2026-09-24 | CNY 33,21 | -3,40 % | CNY 34,39 | CNY 34,66 | CNY 33,15 |
| 1,42M |
| 2026-09-23 | CNY 34,38 | +0,29 % | CNY 34,31 | CNY 34,65 | CNY 33,75 | 1,61M |
| 2026-09-22 | CNY 34,28 | +1,93 % | CNY 33,68 | CNY 34,77 | CNY 33,40 | 3,11M |
| 2026-09-21 | CNY 33,63 | +1,11 % | CNY 33,25 | CNY 33,95 | CNY 33,25 | 1,38M |
| 2026-09-18 | CNY 33,26 | -0,72 % | CNY 33,50 | CNY 33,93 | CNY 33,08 | 1,35M |
| 2026-09-17 | CNY 33,50 | -0,24 % | CNY 33,50 | CNY 33,95 | CNY 33,05 | 1,96M |
| 2026-09-16 | CNY 33,58 | +0,12 % | CNY 33,33 | CNY 33,75 | CNY 33,01 | 1,39M |
| 2026-09-15 | CNY 33,54 | -1,41 % | CNY 33,91 | CNY 34,48 | CNY 33,40 | 1,42M |
| 2026-09-14 | CNY 34,02 | -1,45 % | CNY 34,29 | CNY 34,88 | CNY 33,48 | 2,37M |
| 2026-09-11 | CNY 34,52 | -3,03 % | CNY 35,70 | CNY 35,79 | CNY 33,93 | 2,07M |
| 2026-09-10 | CNY 35,60 | -3,37 % | CNY 36,70 | CNY 36,70 | CNY 35,48 | 1,32M |
| 2026-09-09 | CNY 36,84 | -0,43 % | CNY 36,50 | CNY 37,30 | CNY 35,85 | 1,46M |
| 2026-09-08 | CNY 37,00 | +0,68 % | CNY 36,79 | CNY 37,54 | CNY 36,13 | 1,39M |
| 2026-09-07 | CNY 36,75 | -3,67 % | CNY 38,15 | CNY 38,25 | CNY 36,65 | 1,28M |
| 2026-09-04 | CNY 38,15 | +1,25 % | CNY 37,70 | CNY 39,11 | CNY 37,57 | 1,46M |
| 2026-09-03 | CNY 37,68 | -2,71 % | CNY 38,30 | CNY 38,90 | CNY 37,60 | 1,32M |
| 2026-09-02 | CNY 38,73 | -0,84 % | CNY 38,67 | CNY 39,45 | CNY 37,48 | 1,52M |
| 2026-09-01 | CNY 39,06 | +2,09 % | CNY 38,26 | CNY 40,10 | CNY 38,15 | 2,53M |
| 2026-08-31 | CNY 38,26 | -0,34 % | CNY 38,11 | CNY 39,38 | CNY 38,01 | 1,78M |
| 2026-08-28 | CNY 38,39 | -0,05 % | CNY 38,32 | CNY 38,87 | CNY 37,56 | 1,84M |
| 2026-08-27 | CNY 38,41 | -0,39 % | CNY 38,57 | CNY 39,37 | CNY 36,60 | 4,02M |
| 2026-08-26 | CNY 38,56 | -7,95 % | CNY 42,03 | CNY 42,30 | CNY 37,98 | 6,00M |
| 2026-08-25 | CNY 41,89 | +2,22 % | CNY 41,10 | CNY 43,07 | CNY 40,31 | 3,21M |
| 2026-08-24 | CNY 40,98 | +1,91 % | CNY 41,00 | CNY 41,50 | CNY 40,20 | 1,34M |
| 2026-08-21 | CNY 40,21 | +0,80 % | CNY 39,37 | CNY 41,26 | CNY 38,06 | 1,68M |
| 2026-08-20 | CNY 39,89 | -1,89 % | CNY 40,99 | CNY 41,80 | CNY 39,39 | 1,63M |
| 2026-08-19 | CNY 40,66 | +0,79 % | CNY 39,94 | CNY 41,66 | CNY 39,94 | 2,33M |
| 2026-08-18 | CNY 40,34 | +3,25 % | CNY 39,09 | CNY 40,50 | CNY 38,58 | 1,74M |
| 2026-08-17 | CNY 39,07 | +3,47 % | CNY 37,82 | CNY 39,27 | CNY 37,23 | 1,79M |
| 2026-08-14 | CNY 37,76 | -3,01 % | CNY 39,11 | CNY 39,46 | CNY 37,51 | 2,52M |
| 2026-08-13 | CNY 38,93 | -2,92 % | CNY 40,29 | CNY 41,00 | CNY 38,66 | 1,62M |
| 2026-08-12 | CNY 40,10 | +1,13 % | CNY 39,36 | CNY 40,38 | CNY 38,81 | 1,77M |
| 2026-08-11 | CNY 39,65 | -2,82 % | CNY 40,52 | CNY 41,88 | CNY 39,08 | 1,76M |
| 2026-08-10 | CNY 40,80 | +1,87 % | CNY 40,05 | CNY 41,77 | CNY 39,62 | 1,33M |
| 2026-08-07 | CNY 40,05 | -0,77 % | CNY 40,00 | CNY 41,34 | CNY 39,73 | 1,40M |
| 2026-08-06 | CNY 40,36 | +0,62 % | CNY 40,59 | CNY 40,88 | CNY 39,30 | 1,28M |
| 2026-08-05 | CNY 40,11 | +3,51 % | CNY 39,10 | CNY 40,66 | CNY 38,16 | 2,09M |
| 2026-08-04 | CNY 38,75 | -0,64 % | CNY 39,66 | CNY 40,19 | CNY 38,66 | 1,40M |
| 2026-08-03 | CNY 39,00 | -1,47 % | CNY 39,02 | CNY 39,59 | CNY 37,57 | 3,30M |
| 2026-07-31 | CNY 39,58 | -0,30 % | CNY 39,89 | CNY 40,06 | CNY 38,38 | 3,48M |
| 2026-07-30 | CNY 39,70 | +1,95 % | CNY 38,62 | CNY 39,97 | CNY 38,41 | 4,74M |
| 2026-07-29 | CNY 38,94 | +6,68 % | CNY 36,39 | CNY 39,47 | CNY 36,00 | 2,42M |
| 2026-07-28 | CNY 36,50 | -0,27 % | CNY 36,19 | CNY 36,51 | CNY 35,47 | 1,13M |
| 2026-07-27 | CNY 36,60 | -0,92 % | CNY 35,00 | CNY 37,17 | CNY 34,77 | 2,22M |
| 2026-07-24 | CNY 36,94 | -3,22 % | CNY 38,43 | CNY 38,80 | CNY 36,82 | 923,18K |
| 2026-07-23 | CNY 38,17 | -2,00 % | CNY 38,26 | CNY 38,80 | CNY 36,52 | 2,27M |
| 2026-07-22 | CNY 38,95 | +1,49 % | CNY 38,50 | CNY 38,95 | CNY 36,05 | 2,73M |
| 2026-07-21 | CNY 38,38 | -0,49 % | CNY 38,89 | CNY 41,47 | CNY 37,30 | 2,87M |
| 2026-07-20 | CNY 38,57 | +6,61 % | CNY 36,59 | CNY 38,97 | CNY 36,02 | 2,48M |
| 2026-07-17 | CNY 36,18 | -1,52 % | CNY 36,90 | CNY 38,23 | CNY 35,99 | 2,78M |
| 2026-07-16 | CNY 36,74 | -5,82 % | CNY 39,07 | CNY 39,07 | CNY 36,52 | 2,46M |
| 2026-07-15 | CNY 39,01 | +3,83 % | CNY 37,27 | CNY 39,50 | CNY 37,01 | 3,56M |
| 2026-07-14 | CNY 37,57 | -0,24 % | CNY 36,98 | CNY 39,65 | CNY 36,28 | 2,19M |
| 2026-07-13 | CNY 37,66 | +4,03 % | CNY 36,00 | CNY 38,75 | CNY 35,01 | 2,77M |
| 2026-07-10 | CNY 36,20 | +1,80 % | CNY 35,87 | CNY 37,01 | CNY 35,01 | 1,38M |
| 2026-07-09 | CNY 35,56 | -1,69 % | CNY 35,81 | CNY 36,67 | CNY 34,26 | 2,95M |
| 2026-07-08 | CNY 36,17 | -1,98 % | CNY 36,90 | CNY 37,50 | CNY 35,63 | 1,31M |
| 2026-07-07 | CNY 36,90 | +0,05 % | CNY 37,08 | CNY 37,98 | CNY 35,81 | 2,19M |
| 2026-07-06 | CNY 36,88 | +2,33 % | CNY 36,04 | CNY 37,95 | CNY 35,41 | 3,16M |
| 2026-07-03 | CNY 36,04 | +1,29 % | CNY 35,81 | CNY 36,25 | CNY 35,21 | 1,61M |
| 2026-07-02 | CNY 35,58 | +2,86 % | CNY 34,32 | CNY 35,88 | CNY 34,17 | 2,75M |
| 2026-07-01 | CNY 34,59 | +3,50 % | CNY 33,28 | CNY 35,45 | CNY 32,86 | 2,16M |
| 2026-06-30 | CNY 33,42 | -0,77 % | CNY 34,00 | CNY 34,07 | CNY 32,75 | 2,71M |
| 2026-06-29 | CNY 33,68 | +5,28 % | CNY 32,50 | CNY 33,80 | CNY 31,04 | 3,68M |
| 2026-06-26 | CNY 31,99 | -2,85 % | CNY 32,61 | CNY 32,90 | CNY 31,00 | 4,64M |
| 2026-06-25 | CNY 32,93 | -6,42 % | CNY 34,95 | CNY 35,56 | CNY 32,74 | 5,14M |
| 2026-06-24 | CNY 35,19 | -7,93 % | CNY 37,92 | CNY 38,66 | CNY 34,59 | 4,60M |
| 2026-06-23 | CNY 38,22 | -1,62 % | CNY 38,75 | CNY 39,51 | CNY 37,60 | 1,59M |
| 2026-06-22 | CNY 38,85 | +0,62 % | CNY 38,19 | CNY 39,10 | CNY 37,03 | 2,04M |
| 2026-06-18 | CNY 38,61 | -0,41 % | CNY 38,11 | CNY 39,28 | CNY 37,21 | 2,83M |
| 2026-06-17 | CNY 38,77 | +2,40 % | CNY 38,00 | CNY 38,85 | CNY 35,21 | 3,95M |
| 2026-06-16 | CNY 37,86 | -7,00 % | CNY 40,18 | CNY 40,59 | CNY 37,40 | 4,07M |
| 2026-06-15 | CNY 40,71 | +1,67 % | CNY 40,00 | CNY 41,22 | CNY 39,20 | 2,99M |
| 2026-06-12 | CNY 40,04 | +2,67 % | CNY 39,80 | CNY 40,10 | CNY 38,60 | 1,44M |
| 2026-06-11 | CNY 39,00 | -1,49 % | CNY 39,79 | CNY 39,90 | CNY 38,33 | 1,41M |
| 2026-06-10 | CNY 39,59 | +3,80 % | CNY 36,98 | CNY 39,77 | CNY 36,96 | 2,82M |
| 2026-06-09 | CNY 38,14 | +2,12 % | CNY 37,61 | CNY 38,51 | CNY 37,11 | 1,89M |
| 2026-06-08 | CNY 37,35 | +0,95 % | CNY 37,39 | CNY 38,87 | CNY 36,01 | 2,89M |
| 2026-06-05 | CNY 37,00 | -0,05 % | CNY 37,83 | CNY 37,83 | CNY 36,22 | 1,88M |
| 2026-06-04 | CNY 37,02 | -4,04 % | CNY 38,39 | CNY 38,39 | CNY 36,41 | 1,46M |
| 2026-06-03 | CNY 38,58 | -1,98 % | CNY 39,35 | CNY 39,35 | CNY 37,93 | 1,36M |
| 2026-06-02 | CNY 39,36 | +4,15 % | CNY 38,27 | CNY 39,74 | CNY 37,55 | 2,88M |
| 2026-06-01 | CNY 37,79 | +3,14 % | CNY 36,51 | CNY 38,75 | CNY 36,13 | 3,42M |
| 2026-05-29 | CNY 36,64 | +0,03 % | CNY 36,98 | CNY 38,50 | CNY 36,38 | 3,97M |
| 2026-05-28 | CNY 36,63 | -5,05 % | CNY 37,98 | CNY 38,40 | CNY 35,96 | 3,52M |
| 2026-05-27 | CNY 38,58 | -8,08 % | CNY 41,77 | CNY 41,97 | CNY 37,86 | 4,81M |
| 2026-05-26 | CNY 41,97 | +0,45 % | CNY 41,59 | CNY 42,70 | CNY 40,61 | 2,19M |