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