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