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