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