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