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