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