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 36,79 | -2,88 % | CNY 38,00 | CNY 38,38 | CNY 36,72 | 18,73M |
| 2026-09-29 | CNY 37,88 | -0,05 % | CNY 37,40 | CNY 38,35 | CNY 36,90 | 23,37M |
| 2026-09-28 | CNY 37,90 | -3,93 % | CNY 39,01 | CNY 39,80 | CNY 37,50 | 32,97M |
| 2026-09-24 | CNY 39,45 | -0,95 % | CNY 39,82 | CNY 40,77 | CNY 39,16 | 36,82M |
| 2026-09-23 | CNY 39,83 | -0,30 % | CNY 39,98 | CNY 40,60 | CNY 39,29 | 27,97M |
| 2026-09-22 | CNY 39,95 | -0,20 % | CNY 40,80 | CNY 41,80 | CNY 39,90 | 55,12M |
| 2026-09-21 | CNY 40,03 | -3,59 % | CNY 41,00 | CNY 42,28 | CNY 39,23 | 58,87M |
| 2026-09-18 | CNY 41,52 | +7,40 % | CNY 39,22 | CNY 41,70 | CNY 37,55 | 68,15M |
| 2026-09-17 | CNY 38,66 | +2,79 % | CNY 37,21 | CNY 39,25 | CNY 37,21 | 48,36M |
| 2026-09-16 | CNY 37,61 | +3,52 % | CNY 36,42 | CNY 37,79 | CNY 35,93 | 28,03M |
| 2026-09-15 | CNY 36,33 | -0,22 % | CNY 36,23 | CNY 37,45 | CNY 36,10 | 22,97M |
| 2026-09-14 | CNY 36,41 | -1,73 % | CNY 36,60 | CNY 36,84 | CNY 35,49 | 24,91M |
| 2026-09-11 | CNY 37,05 | -1,85 % | CNY 37,38 | CNY 37,46 | CNY 35,39 | 27,68M |
| 2026-09-10 | CNY 37,75 | -0,50 % | CNY 37,67 | CNY 38,20 | CNY 36,80 | 24,69M |
| 2026-09-09 | CNY 37,94 | +3,07 % | CNY 37,50 | CNY 39,09 | CNY 36,85 | 40,69M |
| 2026-09-08 | CNY 36,81 | -2,82 % | CNY 37,88 | CNY 38,28 | CNY 36,00 | 34,82M |
| 2026-09-07 | CNY 37,88 | +4,64 % | CNY 36,50 | CNY 38,49 | CNY 35,71 | 40,66M |
| 2026-09-04 | CNY 36,20 | -7,23 % | CNY 39,01 | CNY 39,45 | CNY 35,90 | 45,61M |
| 2026-09-03 | CNY 39,02 | +3,47 % | CNY 38,30 | CNY 39,89 | CNY 37,70 | 41,83M |
| 2026-09-02 | CNY 37,71 | -2,78 % | CNY 38,14 | CNY 39,11 | CNY 37,40 | 42,34M |
| 2026-09-01 | CNY 38,79 | -7,11 % | CNY 41,90 | CNY 42,00 | CNY 38,28 | 50,74M |
| 2026-08-31 | CNY 41,76 | +4,14 % | CNY 39,13 | CNY 41,94 | CNY 38,82 | 46,24M |
| 2026-08-28 | CNY 40,10 | -6,61 % | CNY 42,88 | CNY 43,21 | CNY 40,01 | 45,99M |
| 2026-08-27 | CNY 42,94 | +6,68 % | CNY 40,58 | CNY 43,00 | CNY 40,03 | 54,10M |
| 2026-08-26 | CNY 40,25 | -5,52 % | CNY 43,39 | CNY 43,59 | CNY 39,43 | 49,85M |
| 2026-08-25 | CNY 42,60 | +2,90 % | CNY 39,91 | CNY 43,92 | CNY 39,18 | 60,84M |
| 2026-08-24 | CNY 41,40 | +0,95 % | CNY 43,10 | CNY 43,50 | CNY 39,71 | 52,12M |
| 2026-08-21 | CNY 41,01 | +4,48 % | CNY 40,04 | CNY 42,30 | CNY 39,36 | 39,58M |
| 2026-08-20 | CNY 39,25 | -0,28 % | CNY 39,74 | CNY 41,13 | CNY 38,60 | 42,67M |
| 2026-08-19 | CNY 39,36 | -9,87 % | CNY 41,92 | CNY 42,44 | CNY 39,30 | 45,60M |
| 2026-08-18 | CNY 43,67 | -3,15 % | CNY 45,54 | CNY 45,99 | CNY 42,65 | 47,65M |
| 2026-08-17 | CNY 45,09 | +10,00 % | CNY 40,99 | CNY 45,09 | CNY 40,98 | 42,81M |
| 2026-08-14 | CNY 40,99 | +0,24 % | CNY 41,40 | CNY 41,92 | CNY 40,26 | 34,05M |
| 2026-08-13 | CNY 40,89 | -3,15 % | CNY 42,64 | CNY 43,98 | CNY 40,87 | 39,15M |
| 2026-08-12 | CNY 42,22 | +1,61 % | CNY 41,87 | CNY 43,09 | CNY 41,40 | 32,66M |
| 2026-08-11 | CNY 41,55 | -2,19 % | CNY 42,00 | CNY 43,04 | CNY 41,11 | 33,32M |
| 2026-08-10 | CNY 42,48 | +0,47 % | CNY 43,93 | CNY 44,40 | CNY 40,71 | 40,88M |
| 2026-08-07 | CNY 42,28 | +4,89 % | CNY 40,48 | CNY 43,30 | CNY 39,15 | 61,63M |
| 2026-08-06 | CNY 40,31 | +2,13 % | CNY 38,74 | CNY 40,99 | CNY 38,30 | 54,02M |
| 2026-08-05 | CNY 39,47 | +10,01 % | CNY 35,88 | CNY 39,47 | CNY 35,50 | 58,03M |
| 2026-08-04 | CNY 35,88 | +9,99 % | CNY 34,30 | CNY 35,88 | CNY 32,63 | 36,92M |
| 2026-08-03 | CNY 32,62 | -7,59 % | CNY 35,34 | CNY 35,44 | CNY 32,33 | 47,84M |
| 2026-07-31 | CNY 35,30 | +5,50 % | CNY 36,00 | CNY 36,81 | CNY 34,60 | 76,40M |
| 2026-07-30 | CNY 33,46 | -10,01 % | CNY 36,52 | CNY 37,00 | CNY 33,46 | 46,63M |
| 2026-07-29 | CNY 37,18 | -4,89 % | CNY 36,96 | CNY 37,80 | CNY 35,18 | 81,63M |
| 2026-07-28 | CNY 39,09 | -9,99 % | CNY 40,67 | CNY 41,41 | CNY 39,09 | 29,65M |
| 2026-07-27 | CNY 43,43 | +0,42 % | CNY 41,66 | CNY 43,44 | CNY 39,48 | 61,70M |
| 2026-07-24 | CNY 43,25 | +0,93 % | CNY 40,63 | CNY 43,55 | CNY 40,03 | 60,48M |
| 2026-07-23 | CNY 42,85 | -0,26 % | CNY 43,19 | CNY 47,26 | CNY 41,30 | 64,77M |
| 2026-07-22 | CNY 42,96 | -2,59 % | CNY 44,28 | CNY 46,68 | CNY 42,09 | 53,09M |
| 2026-07-21 | CNY 44,10 | +9,70 % | CNY 40,36 | CNY 44,12 | CNY 37,04 | 55,53M |
| 2026-07-20 | CNY 40,20 | -7,07 % | CNY 45,20 | CNY 46,88 | CNY 38,93 | 53,64M |
| 2026-07-17 | CNY 43,26 | -7,96 % | CNY 46,55 | CNY 47,66 | CNY 43,00 | 45,76M |
| 2026-07-16 | CNY 47,00 | -6,65 % | CNY 49,19 | CNY 50,25 | CNY 46,17 | 40,88M |
| 2026-07-15 | CNY 50,35 | -3,17 % | CNY 53,04 | CNY 54,00 | CNY 49,99 | 50,48M |
| 2026-07-14 | CNY 52,00 | +8,06 % | CNY 48,60 | CNY 52,57 | CNY 47,50 | 58,97M |
| 2026-07-13 | CNY 48,12 | -10,01 % | CNY 52,92 | CNY 54,70 | CNY 48,12 | 49,11M |
| 2026-07-10 | CNY 53,47 | -2,98 % | CNY 57,00 | CNY 57,76 | CNY 53,30 | 53,94M |
| 2026-07-09 | CNY 55,11 | +10,00 % | CNY 50,90 | CNY 55,11 | CNY 50,71 | 53,37M |
| 2026-07-08 | CNY 50,10 | -4,75 % | CNY 53,28 | CNY 56,86 | CNY 49,70 | 52,33M |
| 2026-07-07 | CNY 52,60 | -1,92 % | CNY 53,76 | CNY 56,97 | CNY 52,00 | 47,24M |
| 2026-07-06 | CNY 53,63 | +1,86 % | CNY 53,35 | CNY 57,68 | CNY 53,28 | 54,58M |
| 2026-07-03 | CNY 52,65 | +3,46 % | CNY 51,74 | CNY 55,80 | CNY 50,51 | 53,53M |
| 2026-07-02 | CNY 50,89 | -7,30 % | CNY 51,30 | CNY 54,88 | CNY 50,51 | 52,89M |
| 2026-07-01 | CNY 54,90 | -2,35 % | CNY 58,30 | CNY 58,50 | CNY 54,32 | 48,17M |
| 2026-06-30 | CNY 56,22 | +10,00 % | CNY 50,56 | CNY 56,22 | CNY 49,50 | 38,68M |
| 2026-06-29 | CNY 51,11 | -3,78 % | CNY 54,35 | CNY 55,23 | CNY 49,44 | 56,44M |
| 2026-06-26 | CNY 53,12 | -0,75 % | CNY 54,48 | CNY 55,27 | CNY 51,56 | 65,31M |
| 2026-06-25 | CNY 53,52 | +9,78 % | CNY 50,92 | CNY 53,52 | CNY 50,55 | 63,45M |
| 2026-06-24 | CNY 48,75 | +8,41 % | CNY 43,87 | CNY 49,47 | CNY 43,45 | 90,76M |
| 2026-06-23 | CNY 44,97 | +1,77 % | CNY 45,13 | CNY 47,00 | CNY 40,01 | 101,60M |
| 2026-06-22 | CNY 44,19 | +10,01 % | CNY 43,30 | CNY 44,19 | CNY 40,76 | 72,41M |
| 2026-06-18 | CNY 40,17 | +9,99 % | CNY 40,17 | CNY 40,17 | CNY 40,17 | 4,24M |
| 2026-06-17 | CNY 36,52 | +10,00 % | CNY 36,52 | CNY 36,52 | CNY 36,52 | 9,52M |
| 2026-06-16 | CNY 33,20 | -1,92 % | CNY 34,46 | CNY 34,78 | CNY 32,66 | 51,75M |
| 2026-06-15 | CNY 33,85 | +10,01 % | CNY 31,80 | CNY 33,85 | CNY 31,06 | 45,72M |
| 2026-06-12 | CNY 30,77 | -2,01 % | CNY 32,50 | CNY 33,27 | CNY 30,60 | 29,74M |
| 2026-06-11 | CNY 31,40 | -0,10 % | CNY 31,33 | CNY 32,08 | CNY 30,60 | 25,87M |
| 2026-06-10 | CNY 31,43 | -2,21 % | CNY 32,12 | CNY 32,68 | CNY 31,27 | 29,98M |
| 2026-06-09 | CNY 32,14 | +9,99 % | CNY 29,75 | CNY 32,14 | CNY 29,51 | 30,59M |
| 2026-06-08 | CNY 29,22 | -5,86 % | CNY 29,60 | CNY 30,80 | CNY 28,61 | 33,72M |
| 2026-06-05 | CNY 31,04 | -2,14 % | CNY 31,43 | CNY 32,10 | CNY 30,56 | 24,93M |
| 2026-06-04 | CNY 31,72 | -0,13 % | CNY 31,53 | CNY 32,57 | CNY 31,00 | 21,83M |
| 2026-06-03 | CNY 31,76 | +2,42 % | CNY 31,63 | CNY 33,21 | CNY 31,00 | 34,14M |
| 2026-06-02 | CNY 31,01 | -0,51 % | CNY 31,17 | CNY 31,60 | CNY 30,41 | 32,50M |
| 2026-06-01 | CNY 31,17 | -5,34 % | CNY 33,00 | CNY 33,41 | CNY 31,00 | 37,71M |
| 2026-05-29 | CNY 32,93 | -6,48 % | CNY 35,21 | CNY 35,38 | CNY 32,64 | 42,13M |
| 2026-05-28 | CNY 35,21 | +4,30 % | CNY 34,10 | CNY 35,88 | CNY 33,23 | 59,50M |
| 2026-05-27 | CNY 33,76 | +4,94 % | CNY 32,81 | CNY 35,39 | CNY 32,73 | 81,15M |
| 2026-05-26 | CNY 32,17 | -6,75 % | CNY 33,80 | CNY 34,28 | CNY 31,50 | 52,72M |