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