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