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