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