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