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