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 32,83 | -2,84 % | CNY 34,01 | CNY 34,08 | CNY 32,80 | 39,51M |
| 2026-09-29 | CNY 33,79 | +0,33 % | CNY 33,61 | CNY 34,16 | CNY 33,51 | 33,87M |
| 2026-09-28 | CNY 33,68 | -5,21 % | CNY 35,38 | CNY 35,40 | CNY 33,56 | 54,17M |
| 2026-09-24 | CNY 35,53 | -3,74 % | CNY 36,40 | CNY 36,53 | CNY 35,51 | 46,36M |
| 2026-09-23 | CNY 36,91 | -0,27 % | CNY 37,20 | CNY 37,30 | CNY 36,50 | 50,48M |
| 2026-09-22 | CNY 37,01 | -0,56 % | CNY 37,84 | CNY 37,95 | CNY 36,79 | 79,01M |
| 2026-09-21 | CNY 37,22 | +0,73 % | CNY 37,33 | CNY 37,60 | CNY 36,71 | 82,41M |
| 2026-09-18 | CNY 36,95 | +4,06 % | CNY 36,25 | CNY 37,43 | CNY 35,66 | 112,20M |
| 2026-09-17 | CNY 35,51 | -1,91 % | CNY 35,80 | CNY 36,39 | CNY 35,48 | 70,86M |
| 2026-09-16 | CNY 36,20 | +6,75 % | CNY 33,91 | CNY 37,18 | CNY 33,61 | 110,15M |
| 2026-09-15 | CNY 33,91 | +0,41 % | CNY 33,50 | CNY 34,65 | CNY 33,40 | 50,27M |
| 2026-09-14 | CNY 33,77 | -3,60 % | CNY 34,18 | CNY 34,44 | CNY 33,45 | 51,88M |
| 2026-09-11 | CNY 35,03 | -4,03 % | CNY 35,21 | CNY 35,28 | CNY 34,08 | 83,86M |
| 2026-09-10 | CNY 36,50 | +4,32 % | CNY 35,63 | CNY 36,85 | CNY 35,63 | 114,72M |
| 2026-09-09 | CNY 34,99 | 0,00 % | CNY 35,28 | CNY 35,63 | CNY 34,76 | 44,39M |
| 2026-09-08 | CNY 34,99 | -0,85 % | CNY 35,17 | CNY 35,88 | CNY 34,75 | 57,00M |
| 2026-09-07 | CNY 35,29 | +2,23 % | CNY 34,95 | CNY 35,59 | CNY 34,75 | 54,01M |
| 2026-09-04 | CNY 34,52 | -2,21 % | CNY 35,71 | CNY 35,93 | CNY 34,01 | 57,12M |
| 2026-09-03 | CNY 35,30 | -0,68 % | CNY 35,95 | CNY 36,01 | CNY 34,88 | 47,97M |
| 2026-09-02 | CNY 35,54 | -2,71 % | CNY 35,96 | CNY 35,99 | CNY 35,35 | 45,61M |
| 2026-09-01 | CNY 36,53 | -3,21 % | CNY 37,70 | CNY 37,95 | CNY 36,50 | 55,17M |
| 2026-08-31 | CNY 37,74 | +1,53 % | CNY 36,28 | CNY 37,75 | CNY 36,27 | 64,05M |
| 2026-08-28 | CNY 37,17 | -1,80 % | CNY 37,68 | CNY 38,47 | CNY 37,15 | 72,86M |
| 2026-08-27 | CNY 37,85 | +4,47 % | CNY 36,39 | CNY 37,88 | CNY 36,33 | 87,02M |
| 2026-08-26 | CNY 36,23 | -1,60 % | CNY 37,15 | CNY 37,29 | CNY 35,90 | 56,20M |
| 2026-08-25 | CNY 36,82 | +0,08 % | CNY 36,04 | CNY 37,33 | CNY 35,09 | 62,63M |
| 2026-08-24 | CNY 36,79 | -2,93 % | CNY 37,93 | CNY 38,16 | CNY 35,82 | 69,58M |
| 2026-08-21 | CNY 37,90 | +0,99 % | CNY 37,16 | CNY 38,20 | CNY 36,83 | 61,85M |
| 2026-08-20 | CNY 37,53 | +0,24 % | CNY 38,03 | CNY 38,48 | CNY 37,09 | 77,13M |
| 2026-08-19 | CNY 37,44 | -10,00 % | CNY 39,75 | CNY 40,23 | CNY 37,44 | 143,12M |
| 2026-08-18 | CNY 41,60 | -2,35 % | CNY 42,50 | CNY 43,15 | CNY 41,25 | 138,43M |
| 2026-08-17 | CNY 42,60 | +5,89 % | CNY 40,26 | CNY 42,77 | CNY 40,26 | 159,99M |
| 2026-08-14 | CNY 40,23 | +1,72 % | CNY 40,31 | CNY 40,90 | CNY 39,02 | 97,36M |
| 2026-08-13 | CNY 39,55 | -1,98 % | CNY 41,00 | CNY 41,78 | CNY 39,53 | 129,69M |
| 2026-08-12 | CNY 40,35 | +1,36 % | CNY 40,27 | CNY 40,90 | CNY 39,75 | 96,63M |
| 2026-08-11 | CNY 39,81 | -0,97 % | CNY 39,91 | CNY 41,25 | CNY 39,31 | 112,14M |
| 2026-08-10 | CNY 40,20 | -1,59 % | CNY 41,10 | CNY 41,20 | CNY 39,28 | 109,15M |
| 2026-08-07 | CNY 40,85 | +2,36 % | CNY 39,39 | CNY 41,29 | CNY 39,07 | 154,94M |
| 2026-08-06 | CNY 39,91 | +3,13 % | CNY 37,56 | CNY 40,78 | CNY 37,56 | 167,10M |
| 2026-08-05 | CNY 38,70 | +5,91 % | CNY 36,58 | CNY 39,31 | CNY 36,37 | 162,07M |
| 2026-08-04 | CNY 36,54 | +5,88 % | CNY 34,88 | CNY 36,91 | CNY 34,51 | 130,57M |
| 2026-08-03 | CNY 34,51 | -7,31 % | CNY 36,06 | CNY 36,70 | CNY 34,40 | 126,98M |
| 2026-07-31 | CNY 37,23 | +2,22 % | CNY 39,50 | CNY 39,51 | CNY 37,21 | 157,40M |
| 2026-07-30 | CNY 36,42 | -9,29 % | CNY 38,65 | CNY 39,58 | CNY 36,27 | 159,27M |
| 2026-07-29 | CNY 40,15 | +1,49 % | CNY 39,44 | CNY 41,59 | CNY 36,04 | 190,78M |
| 2026-07-28 | CNY 39,56 | -9,99 % | CNY 41,60 | CNY 42,75 | CNY 39,56 | 172,77M |
| 2026-07-27 | CNY 43,95 | +4,67 % | CNY 41,16 | CNY 44,08 | CNY 38,95 | 233,25M |
| 2026-07-24 | CNY 41,99 | +7,42 % | CNY 38,50 | CNY 42,80 | CNY 38,29 | 209,70M |
| 2026-07-23 | CNY 39,09 | -2,81 % | CNY 40,26 | CNY 40,86 | CNY 38,58 | 133,14M |
| 2026-07-22 | CNY 40,22 | +4,06 % | CNY 39,43 | CNY 42,48 | CNY 39,43 | 220,93M |
| 2026-07-21 | CNY 38,65 | +9,99 % | CNY 35,78 | CNY 38,65 | CNY 31,82 | 185,16M |
| 2026-07-20 | CNY 35,14 | -9,92 % | CNY 39,95 | CNY 40,50 | CNY 35,11 | 160,21M |
| 2026-07-17 | CNY 39,01 | -9,99 % | CNY 43,00 | CNY 43,30 | CNY 39,01 | 160,16M |
| 2026-07-16 | CNY 43,34 | -8,29 % | CNY 45,44 | CNY 46,96 | CNY 42,71 | 177,00M |
| 2026-07-15 | CNY 47,26 | -10,00 % | CNY 53,76 | CNY 53,90 | CNY 47,26 | 183,50M |
| 2026-07-14 | CNY 52,51 | +0,75 % | CNY 52,12 | CNY 53,99 | CNY 48,88 | 206,96M |
| 2026-07-13 | CNY 52,12 | -10,00 % | CNY 56,88 | CNY 58,60 | CNY 52,12 | 210,31M |
| 2026-07-10 | CNY 57,91 | +2,97 % | CNY 59,88 | CNY 61,86 | CNY 57,90 | 303,10M |
| 2026-07-09 | CNY 56,24 | +9,99 % | CNY 52,93 | CNY 56,24 | CNY 52,82 | 184,54M |
| 2026-07-08 | CNY 51,13 | -5,44 % | CNY 54,10 | CNY 55,00 | CNY 49,33 | 163,06M |
| 2026-07-07 | CNY 54,07 | +1,44 % | CNY 52,50 | CNY 56,15 | CNY 51,50 | 169,99M |
| 2026-07-06 | CNY 53,30 | -4,67 % | CNY 55,90 | CNY 57,01 | CNY 52,54 | 164,49M |
| 2026-07-03 | CNY 55,91 | -0,21 % | CNY 53,00 | CNY 57,69 | CNY 51,09 | 235,13M |
| 2026-07-02 | CNY 56,03 | -10,01 % | CNY 56,65 | CNY 58,00 | CNY 56,03 | 176,16M |
| 2026-07-01 | CNY 62,26 | -3,13 % | CNY 63,53 | CNY 66,20 | CNY 59,59 | 310,20M |
| 2026-06-30 | CNY 64,27 | +9,19 % | CNY 59,45 | CNY 64,75 | CNY 57,60 | 266,11M |
| 2026-06-29 | CNY 58,86 | +10,00 % | CNY 56,00 | CNY 58,86 | CNY 55,55 | 239,64M |
| 2026-06-26 | CNY 53,51 | +0,58 % | CNY 53,00 | CNY 57,63 | CNY 52,22 | 227,29M |
| 2026-06-25 | CNY 53,20 | +5,83 % | CNY 52,80 | CNY 54,27 | CNY 52,00 | 224,49M |
| 2026-06-24 | CNY 50,27 | +10,00 % | CNY 44,36 | CNY 50,27 | CNY 44,36 | 191,00M |
| 2026-06-23 | CNY 45,70 | -2,10 % | CNY 46,05 | CNY 48,65 | CNY 44,10 | 177,34M |
| 2026-06-22 | CNY 46,68 | +5,99 % | CNY 45,36 | CNY 47,00 | CNY 44,08 | 192,53M |
| 2026-06-18 | CNY 44,04 | +2,63 % | CNY 42,85 | CNY 46,18 | CNY 42,31 | 188,61M |
| 2026-06-17 | CNY 42,91 | +5,25 % | CNY 39,85 | CNY 42,96 | CNY 39,85 | 165,49M |
| 2026-06-16 | CNY 40,77 | +3,29 % | CNY 39,75 | CNY 41,34 | CNY 39,74 | 156,34M |
| 2026-06-15 | CNY 39,47 | +6,42 % | CNY 37,88 | CNY 39,50 | CNY 36,46 | 132,79M |
| 2026-06-12 | CNY 37,09 | -5,09 % | CNY 40,42 | CNY 40,55 | CNY 36,80 | 144,51M |
| 2026-06-11 | CNY 39,08 | +1,35 % | CNY 37,78 | CNY 39,48 | CNY 37,38 | 129,82M |
| 2026-06-10 | CNY 38,56 | +2,72 % | CNY 36,70 | CNY 39,32 | CNY 36,28 | 144,78M |
| 2026-06-09 | CNY 37,54 | +6,14 % | CNY 36,25 | CNY 37,58 | CNY 35,79 | 112,17M |
| 2026-06-08 | CNY 35,37 | -7,24 % | CNY 35,70 | CNY 37,03 | CNY 34,85 | 118,69M |
| 2026-06-05 | CNY 38,13 | -3,91 % | CNY 38,68 | CNY 39,30 | CNY 37,68 | 136,27M |
| 2026-06-04 | CNY 39,68 | +3,60 % | CNY 37,51 | CNY 40,35 | CNY 37,50 | 166,28M |
| 2026-06-03 | CNY 38,30 | +3,01 % | CNY 37,35 | CNY 39,79 | CNY 37,31 | 188,07M |
| 2026-06-02 | CNY 37,18 | +2,06 % | CNY 36,55 | CNY 37,84 | CNY 35,17 | 156,84M |
| 2026-06-01 | CNY 36,43 | -8,44 % | CNY 39,01 | CNY 39,70 | CNY 36,28 | 181,58M |
| 2026-05-29 | CNY 39,79 | -6,71 % | CNY 42,37 | CNY 43,85 | CNY 38,59 | 228,46M |
| 2026-05-28 | CNY 42,65 | -3,02 % | CNY 42,11 | CNY 43,88 | CNY 41,50 | 221,54M |
| 2026-05-27 | CNY 43,98 | +2,88 % | CNY 47,03 | CNY 47,03 | CNY 41,90 | 305,99M |
| 2026-05-26 | CNY 42,75 | +3,89 % | CNY 41,50 | CNY 45,13 | CNY 38,71 | 268,45M |