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