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