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