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 35,71 | +0,17 % | CNY 35,60 | CNY 36,45 | CNY 35,29 | 40,40M |
| 2026-09-29 | CNY 35,65 | +0,59 % | CNY 35,19 | CNY 35,82 | CNY 34,70 | 30,85M |
| 2026-09-28 | CNY 35,44 | -1,77 % | CNY 36,08 | CNY 36,40 | CNY 35,32 | 36,75M |
| 2026-09-24 | CNY 36,08 | +0,25 % | CNY 35,85 | CNY 36,97 | CNY 35,65 | 51,24M |
| 2026-09-23 | CNY 35,99 | -0,58 % | CNY 36,30 | CNY 36,39 | CNY 35,85 | 26,33M |
| 2026-09-22 | CNY 36,20 | +0,06 % | CNY 36,57 | CNY 37,25 | CNY 36,11 | 44,94M |
| 2026-09-21 | CNY 36,18 | +2,46 % | CNY 35,43 | CNY 36,80 | CNY 35,32 | 64,98M |
| 2026-09-18 | CNY 35,31 | +1,93 % | CNY 35,33 | CNY 36,13 | CNY 34,90 | 52,55M |
| 2026-09-17 | CNY 34,64 | +2,70 % | CNY 33,50 | CNY 34,85 | CNY 33,45 | 55,97M |
| 2026-09-16 | CNY 33,73 | -0,21 % | CNY 33,70 | CNY 34,00 | CNY 33,28 | 36,76M |
| 2026-09-15 | CNY 33,80 | -2,59 % | CNY 34,65 | CNY 34,68 | CNY 33,72 | 40,32M |
| 2026-09-14 | CNY 34,70 | -0,49 % | CNY 34,68 | CNY 35,25 | CNY 34,50 | 25,70M |
| 2026-09-11 | CNY 34,87 | -1,66 % | CNY 35,18 | CNY 35,53 | CNY 34,60 | 40,50M |
| 2026-09-10 | CNY 35,46 | -2,02 % | CNY 36,00 | CNY 36,01 | CNY 35,45 | 30,89M |
| 2026-09-09 | CNY 36,19 | -0,08 % | CNY 36,30 | CNY 36,50 | CNY 36,10 | 24,03M |
| 2026-09-08 | CNY 36,22 | -0,77 % | CNY 36,30 | CNY 36,85 | CNY 36,16 | 33,22M |
| 2026-09-07 | CNY 36,50 | +2,93 % | CNY 35,40 | CNY 36,80 | CNY 35,38 | 56,06M |
| 2026-09-04 | CNY 35,46 | -2,31 % | CNY 36,82 | CNY 37,10 | CNY 35,37 | 49,58M |
| 2026-09-03 | CNY 36,30 | +1,91 % | CNY 35,80 | CNY 36,82 | CNY 35,75 | 48,66M |
| 2026-09-02 | CNY 35,62 | -0,95 % | CNY 35,57 | CNY 35,75 | CNY 35,40 | 28,11M |
| 2026-09-01 | CNY 35,96 | -0,94 % | CNY 36,50 | CNY 36,72 | CNY 35,95 | 30,57M |
| 2026-08-31 | CNY 36,30 | +0,36 % | CNY 35,83 | CNY 36,34 | CNY 35,45 | 29,74M |
| 2026-08-28 | CNY 36,17 | -1,77 % | CNY 36,82 | CNY 37,00 | CNY 36,16 | 40,21M |
| 2026-08-27 | CNY 36,82 | +1,88 % | CNY 36,09 | CNY 36,92 | CNY 36,00 | 42,07M |
| 2026-08-26 | CNY 36,14 | +0,53 % | CNY 35,92 | CNY 36,67 | CNY 35,92 | 30,39M |
| 2026-08-25 | CNY 35,95 | +0,67 % | CNY 35,48 | CNY 36,27 | CNY 35,13 | 33,61M |
| 2026-08-24 | CNY 35,71 | -2,72 % | CNY 36,71 | CNY 37,05 | CNY 35,44 | 43,57M |
| 2026-08-21 | CNY 36,71 | +1,58 % | CNY 35,98 | CNY 36,90 | CNY 35,90 | 37,36M |
| 2026-08-20 | CNY 36,14 | -1,77 % | CNY 36,88 | CNY 37,14 | CNY 36,04 | 47,47M |
| 2026-08-19 | CNY 36,79 | -7,10 % | CNY 38,96 | CNY 38,97 | CNY 36,37 | 93,08M |
| 2026-08-18 | CNY 39,60 | +1,49 % | CNY 39,03 | CNY 39,60 | CNY 38,58 | 83,23M |
| 2026-08-17 | CNY 39,02 | +1,88 % | CNY 38,47 | CNY 39,06 | CNY 38,18 | 47,06M |
| 2026-08-14 | CNY 38,30 | -0,60 % | CNY 38,63 | CNY 38,89 | CNY 37,99 | 43,47M |
| 2026-08-13 | CNY 38,53 | -1,63 % | CNY 39,15 | CNY 39,45 | CNY 38,53 | 54,45M |
| 2026-08-12 | CNY 39,17 | -1,34 % | CNY 39,71 | CNY 39,72 | CNY 39,10 | 51,31M |
| 2026-08-11 | CNY 39,70 | +3,04 % | CNY 38,30 | CNY 40,45 | CNY 38,03 | 98,74M |
| 2026-08-10 | CNY 38,53 | -1,51 % | CNY 39,22 | CNY 39,60 | CNY 38,38 | 46,27M |
| 2026-08-07 | CNY 39,12 | +1,06 % | CNY 38,71 | CNY 39,16 | CNY 38,13 | 60,42M |
| 2026-08-06 | CNY 38,71 | -1,78 % | CNY 38,90 | CNY 39,36 | CNY 38,43 | 66,06M |
| 2026-08-05 | CNY 39,41 | +1,73 % | CNY 38,50 | CNY 39,60 | CNY 38,40 | 85,73M |
| 2026-08-04 | CNY 38,74 | +1,15 % | CNY 38,40 | CNY 38,97 | CNY 37,90 | 65,53M |
| 2026-08-03 | CNY 38,30 | +2,05 % | CNY 37,80 | CNY 38,70 | CNY 37,55 | 77,98M |
| 2026-07-31 | CNY 37,53 | +5,84 % | CNY 36,51 | CNY 38,00 | CNY 36,45 | 109,14M |
| 2026-07-30 | CNY 35,46 | -1,55 % | CNY 35,65 | CNY 36,23 | CNY 35,20 | 47,52M |
| 2026-07-29 | CNY 36,02 | +1,24 % | CNY 35,58 | CNY 36,30 | CNY 35,04 | 57,82M |
| 2026-07-28 | CNY 35,58 | -1,25 % | CNY 35,70 | CNY 36,75 | CNY 35,53 | 52,71M |
| 2026-07-27 | CNY 36,03 | +2,80 % | CNY 35,00 | CNY 36,05 | CNY 34,91 | 55,42M |
| 2026-07-24 | CNY 35,05 | -5,75 % | CNY 35,95 | CNY 36,20 | CNY 35,03 | 75,39M |
| 2026-07-23 | CNY 37,19 | -3,05 % | CNY 37,00 | CNY 37,44 | CNY 36,50 | 72,14M |
| 2026-07-22 | CNY 38,36 | +0,68 % | CNY 37,71 | CNY 38,40 | CNY 37,04 | 76,16M |
| 2026-07-21 | CNY 38,10 | +5,48 % | CNY 36,77 | CNY 38,16 | CNY 36,19 | 100,50M |
| 2026-07-20 | CNY 36,12 | -9,13 % | CNY 39,50 | CNY 39,88 | CNY 35,78 | 119,97M |
| 2026-07-17 | CNY 39,75 | -4,97 % | CNY 41,70 | CNY 41,99 | CNY 38,48 | 97,37M |
| 2026-07-16 | CNY 41,83 | +0,80 % | CNY 41,00 | CNY 42,81 | CNY 40,70 | 63,95M |
| 2026-07-15 | CNY 41,50 | -1,05 % | CNY 42,09 | CNY 42,25 | CNY 41,00 | 53,02M |
| 2026-07-14 | CNY 41,94 | +0,82 % | CNY 41,60 | CNY 41,94 | CNY 40,40 | 66,97M |
| 2026-07-13 | CNY 41,60 | -3,70 % | CNY 42,44 | CNY 42,91 | CNY 41,53 | 72,99M |
| 2026-07-10 | CNY 43,20 | +0,82 % | CNY 43,00 | CNY 44,69 | CNY 42,85 | 112,01M |
| 2026-07-09 | CNY 42,85 | +2,00 % | CNY 41,70 | CNY 43,00 | CNY 41,39 | 93,27M |
| 2026-07-08 | CNY 42,01 | -7,69 % | CNY 44,88 | CNY 45,13 | CNY 42,00 | 142,50M |
| 2026-07-07 | CNY 45,51 | -1,39 % | CNY 46,17 | CNY 47,48 | CNY 45,16 | 140,11M |
| 2026-07-06 | CNY 46,15 | -5,80 % | CNY 47,74 | CNY 48,36 | CNY 46,00 | 219,23M |
| 2026-07-03 | CNY 48,99 | +9,06 % | CNY 44,00 | CNY 49,41 | CNY 43,99 | 321,53M |
| 2026-07-02 | CNY 44,92 | +1,61 % | CNY 44,78 | CNY 46,50 | CNY 43,88 | 179,99M |
| 2026-07-01 | CNY 44,21 | +0,87 % | CNY 43,83 | CNY 45,40 | CNY 43,33 | 125,37M |
| 2026-06-30 | CNY 43,83 | +6,20 % | CNY 42,01 | CNY 44,29 | CNY 41,69 | 130,46M |
| 2026-06-29 | CNY 41,27 | -0,55 % | CNY 41,48 | CNY 42,10 | CNY 40,35 | 91,20M |
| 2026-06-26 | CNY 41,50 | -5,55 % | CNY 43,68 | CNY 43,68 | CNY 41,50 | 109,90M |
| 2026-06-25 | CNY 43,94 | +0,09 % | CNY 43,80 | CNY 45,67 | CNY 43,58 | 113,61M |
| 2026-06-24 | CNY 43,90 | +1,64 % | CNY 43,18 | CNY 44,56 | CNY 42,70 | 88,02M |
| 2026-06-23 | CNY 43,19 | -4,51 % | CNY 44,80 | CNY 44,98 | CNY 42,85 | 106,36M |
| 2026-06-22 | CNY 45,23 | -1,12 % | CNY 45,68 | CNY 46,00 | CNY 43,68 | 128,88M |
| 2026-06-18 | CNY 45,74 | +2,56 % | CNY 44,30 | CNY 46,23 | CNY 44,18 | 124,86M |
| 2026-06-17 | CNY 44,60 | -1,15 % | CNY 44,70 | CNY 45,15 | CNY 44,11 | 93,06M |
| 2026-06-16 | CNY 45,12 | -1,38 % | CNY 45,76 | CNY 45,94 | CNY 44,90 | 96,08M |
| 2026-06-15 | CNY 45,75 | +2,10 % | CNY 45,31 | CNY 45,81 | CNY 44,73 | 77,22M |
| 2026-06-12 | CNY 44,81 | -1,93 % | CNY 46,15 | CNY 47,30 | CNY 44,81 | 123,74M |
| 2026-06-11 | CNY 45,69 | +0,73 % | CNY 44,50 | CNY 46,17 | CNY 43,50 | 104,74M |
| 2026-06-10 | CNY 45,36 | -4,49 % | CNY 46,98 | CNY 47,31 | CNY 45,18 | 111,35M |
| 2026-06-09 | CNY 47,49 | +0,23 % | CNY 47,37 | CNY 47,85 | CNY 45,70 | 135,14M |
| 2026-06-08 | CNY 47,38 | -0,27 % | CNY 45,50 | CNY 48,63 | CNY 45,50 | 159,98M |
| 2026-06-05 | CNY 47,51 | +1,06 % | CNY 46,61 | CNY 49,36 | CNY 45,17 | 201,64M |
| 2026-06-04 | CNY 47,01 | +4,28 % | CNY 44,60 | CNY 48,00 | CNY 44,48 | 167,05M |
| 2026-06-03 | CNY 45,08 | -0,20 % | CNY 44,54 | CNY 46,50 | CNY 44,24 | 120,21M |
| 2026-06-02 | CNY 45,17 | +1,35 % | CNY 45,22 | CNY 45,88 | CNY 44,50 | 113,83M |
| 2026-06-01 | CNY 44,57 | -3,82 % | CNY 46,34 | CNY 47,00 | CNY 44,54 | 141,14M |
| 2026-05-29 | CNY 46,34 | -4,67 % | CNY 48,47 | CNY 49,29 | CNY 45,73 | 163,63M |
| 2026-05-28 | CNY 48,61 | -4,72 % | CNY 50,70 | CNY 50,80 | CNY 47,28 | 216,83M |
| 2026-05-27 | CNY 51,02 | -6,28 % | CNY 53,03 | CNY 53,48 | CNY 50,90 | 218,85M |
| 2026-05-26 | CNY 54,44 | +0,98 % | CNY 53,95 | CNY 56,00 | CNY 53,17 | 253,94M |