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