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