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