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