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 40,86 | +0,74 % | CNY 40,53 | CNY 41,11 | CNY 40,53 | 820,63K |
| 2026-09-29 | CNY 40,56 | -1,79 % | CNY 40,98 | CNY 42,12 | CNY 40,40 | 1,49M |
| 2026-09-28 | CNY 41,30 | -0,10 % | CNY 41,34 | CNY 41,88 | CNY 40,82 | 1,22M |
| 2026-09-24 | CNY 41,34 | -0,91 % | CNY 41,72 | CNY 42,70 | CNY 41,12 | 2,00M |
| 2026-09-23 | CNY 41,72 | +2,83 % | CNY 40,40 | CNY 41,87 | CNY 40,04 | 1,89M |
| 2026-09-22 | CNY 40,57 | +2,40 % | CNY 39,62 | CNY 40,79 | CNY 39,60 | 1,98M |
| 2026-09-21 | CNY 39,62 | +2,01 % | CNY 38,82 | CNY 39,65 | CNY 38,80 | 1,41M |
| 2026-09-18 | CNY 38,84 | +0,39 % | CNY 38,88 | CNY 39,05 | CNY 38,53 | 1,12M |
| 2026-09-17 | CNY 38,69 | +0,03 % | CNY 38,66 | CNY 38,93 | CNY 38,50 | 680,09K |
| 2026-09-16 | CNY 38,68 | -1,25 % | CNY 39,11 | CNY 39,11 | CNY 38,57 | 953,58K |
| 2026-09-15 | CNY 39,17 | -0,20 % | CNY 39,39 | CNY 39,50 | CNY 39,01 | 532,20K |
| 2026-09-14 | CNY 39,25 | +1,42 % | CNY 39,00 | CNY 39,33 | CNY 38,74 | 689,80K |
| 2026-09-11 | CNY 38,70 | -2,84 % | CNY 39,88 | CNY 39,88 | CNY 38,51 | 1,26M |
| 2026-09-10 | CNY 39,83 | -1,02 % | CNY 40,00 | CNY 40,28 | CNY 39,75 | 862,28K |
| 2026-09-09 | CNY 40,24 | -1,83 % | CNY 40,64 | CNY 40,90 | CNY 40,16 | 901,70K |
| 2026-09-08 | CNY 40,99 | +0,42 % | CNY 40,83 | CNY 41,18 | CNY 40,55 | 976,10K |
| 2026-09-07 | CNY 40,82 | -0,97 % | CNY 41,01 | CNY 41,35 | CNY 40,67 | 1,01M |
| 2026-09-04 | CNY 41,22 | +0,10 % | CNY 41,15 | CNY 41,84 | CNY 41,14 | 1,17M |
| 2026-09-03 | CNY 41,18 | +0,91 % | CNY 40,99 | CNY 41,45 | CNY 40,60 | 1,48M |
| 2026-09-02 | CNY 40,81 | -1,50 % | CNY 41,34 | CNY 41,34 | CNY 40,81 | 1,40M |
| 2026-09-01 | CNY 41,43 | -1,07 % | CNY 41,88 | CNY 42,44 | CNY 41,30 | 2,33M |
| 2026-08-31 | CNY 41,88 | -7,30 % | CNY 45,14 | CNY 45,31 | CNY 41,55 | 4,26M |
| 2026-08-28 | CNY 45,18 | -0,42 % | CNY 45,48 | CNY 46,53 | CNY 44,80 | 2,23M |
| 2026-08-27 | CNY 45,37 | -1,56 % | CNY 43,92 | CNY 45,74 | CNY 43,87 | 2,48M |
| 2026-08-26 | CNY 46,09 | +0,70 % | CNY 45,77 | CNY 46,44 | CNY 45,60 | 1,71M |
| 2026-08-25 | CNY 45,77 | +0,57 % | CNY 45,52 | CNY 45,98 | CNY 44,90 | 2,05M |
| 2026-08-24 | CNY 45,51 | +2,94 % | CNY 44,19 | CNY 45,75 | CNY 44,00 | 3,30M |
| 2026-08-21 | CNY 44,21 | -0,43 % | CNY 44,01 | CNY 44,48 | CNY 43,34 | 1,88M |
| 2026-08-20 | CNY 44,40 | +1,60 % | CNY 44,03 | CNY 44,99 | CNY 43,96 | 2,52M |
| 2026-08-19 | CNY 43,70 | -0,68 % | CNY 43,98 | CNY 44,25 | CNY 43,34 | 1,55M |
| 2026-08-18 | CNY 44,00 | +0,11 % | CNY 43,87 | CNY 44,44 | CNY 43,68 | 1,30M |
| 2026-08-17 | CNY 43,95 | -2,01 % | CNY 44,75 | CNY 44,75 | CNY 43,68 | 1,97M |
| 2026-08-14 | CNY 44,85 | -0,88 % | CNY 45,24 | CNY 45,89 | CNY 44,68 | 1,58M |
| 2026-08-13 | CNY 45,25 | -0,40 % | CNY 45,40 | CNY 45,99 | CNY 44,85 | 2,21M |
| 2026-08-12 | CNY 45,43 | +2,25 % | CNY 44,24 | CNY 46,08 | CNY 44,03 | 2,98M |
| 2026-08-11 | CNY 44,43 | +0,52 % | CNY 44,03 | CNY 45,54 | CNY 43,88 | 3,62M |
| 2026-08-10 | CNY 44,20 | -0,79 % | CNY 44,55 | CNY 45,10 | CNY 43,94 | 3,73M |
| 2026-08-07 | CNY 44,55 | +2,93 % | CNY 43,22 | CNY 44,58 | CNY 42,88 | 2,76M |
| 2026-08-06 | CNY 43,28 | -0,32 % | CNY 43,42 | CNY 43,54 | CNY 42,72 | 1,98M |
| 2026-08-05 | CNY 43,42 | +0,51 % | CNY 43,08 | CNY 43,50 | CNY 42,83 | 1,48M |
| 2026-08-04 | CNY 43,20 | +1,17 % | CNY 42,70 | CNY 43,35 | CNY 42,55 | 1,29M |
| 2026-08-03 | CNY 42,70 | -1,16 % | CNY 43,20 | CNY 43,45 | CNY 42,46 | 1,97M |
| 2026-07-31 | CNY 43,20 | -2,28 % | CNY 43,85 | CNY 44,48 | CNY 43,15 | 1,99M |
| 2026-07-30 | CNY 44,21 | -0,52 % | CNY 44,46 | CNY 45,08 | CNY 43,51 | 2,05M |
| 2026-07-29 | CNY 44,44 | +2,18 % | CNY 43,80 | CNY 44,55 | CNY 43,29 | 1,76M |
| 2026-07-28 | CNY 43,49 | -2,12 % | CNY 44,28 | CNY 44,42 | CNY 42,90 | 1,60M |
| 2026-07-27 | CNY 44,43 | +2,16 % | CNY 43,81 | CNY 44,88 | CNY 43,55 | 1,83M |
| 2026-07-24 | CNY 43,49 | -0,21 % | CNY 43,78 | CNY 44,80 | CNY 43,06 | 2,39M |
| 2026-07-23 | CNY 43,58 | -0,59 % | CNY 43,85 | CNY 44,27 | CNY 42,71 | 2,31M |
| 2026-07-22 | CNY 43,84 | -1,11 % | CNY 44,00 | CNY 44,98 | CNY 43,26 | 2,90M |
| 2026-07-21 | CNY 44,33 | -1,79 % | CNY 45,00 | CNY 45,66 | CNY 44,03 | 2,57M |
| 2026-07-20 | CNY 45,14 | +0,98 % | CNY 44,69 | CNY 45,46 | CNY 43,60 | 3,82M |
| 2026-07-17 | CNY 44,70 | -6,27 % | CNY 47,46 | CNY 47,73 | CNY 44,65 | 4,19M |
| 2026-07-16 | CNY 47,69 | -1,12 % | CNY 47,80 | CNY 48,44 | CNY 46,48 | 3,64M |
| 2026-07-15 | CNY 48,23 | +3,08 % | CNY 45,55 | CNY 48,74 | CNY 45,55 | 5,24M |
| 2026-07-14 | CNY 46,79 | +2,97 % | CNY 45,66 | CNY 47,75 | CNY 45,31 | 3,91M |
| 2026-07-13 | CNY 45,44 | +1,52 % | CNY 44,49 | CNY 46,00 | CNY 44,21 | 3,17M |
| 2026-07-10 | CNY 44,76 | -0,47 % | CNY 44,77 | CNY 45,25 | CNY 43,61 | 2,81M |
| 2026-07-09 | CNY 44,97 | +3,78 % | CNY 43,19 | CNY 45,47 | CNY 42,75 | 3,34M |
| 2026-07-08 | CNY 43,33 | -1,81 % | CNY 43,80 | CNY 44,67 | CNY 43,16 | 1,98M |
| 2026-07-07 | CNY 44,13 | -4,42 % | CNY 45,14 | CNY 45,17 | CNY 43,79 | 2,84M |
| 2026-07-06 | CNY 46,17 | +1,76 % | CNY 45,35 | CNY 47,18 | CNY 44,75 | 4,80M |
| 2026-07-03 | CNY 45,37 | +4,16 % | CNY 43,75 | CNY 46,00 | CNY 43,74 | 4,31M |
| 2026-07-02 | CNY 43,56 | +1,85 % | CNY 42,78 | CNY 43,97 | CNY 42,61 | 3,08M |
| 2026-07-01 | CNY 42,77 | +2,37 % | CNY 41,69 | CNY 42,93 | CNY 41,10 | 3,07M |
| 2026-06-30 | CNY 41,78 | -3,04 % | CNY 42,96 | CNY 43,06 | CNY 41,04 | 2,74M |
| 2026-06-29 | CNY 43,09 | +2,94 % | CNY 41,86 | CNY 43,25 | CNY 40,40 | 3,34M |
| 2026-06-26 | CNY 41,86 | -0,38 % | CNY 41,90 | CNY 42,94 | CNY 41,34 | 1,92M |
| 2026-06-25 | CNY 42,02 | -0,83 % | CNY 42,00 | CNY 42,48 | CNY 40,62 | 2,24M |
| 2026-06-24 | CNY 42,37 | +0,76 % | CNY 42,45 | CNY 42,95 | CNY 41,86 | 1,85M |
| 2026-06-23 | CNY 42,05 | +0,72 % | CNY 41,69 | CNY 43,00 | CNY 41,41 | 1,89M |
| 2026-06-22 | CNY 41,75 | -1,23 % | CNY 42,30 | CNY 42,38 | CNY 40,80 | 1,96M |
| 2026-06-18 | CNY 42,27 | +1,51 % | CNY 41,67 | CNY 42,48 | CNY 41,67 | 1,67M |
| 2026-06-17 | CNY 41,64 | -0,67 % | CNY 42,09 | CNY 42,31 | CNY 41,55 | 1,15M |
| 2026-06-16 | CNY 41,92 | -1,32 % | CNY 42,35 | CNY 42,49 | CNY 41,68 | 1,23M |
| 2026-06-15 | CNY 42,48 | +0,78 % | CNY 42,29 | CNY 42,59 | CNY 41,78 | 1,69M |
| 2026-06-12 | CNY 42,15 | +2,06 % | CNY 41,39 | CNY 42,31 | CNY 41,07 | 1,79M |
| 2026-06-11 | CNY 41,30 | -0,82 % | CNY 41,48 | CNY 41,48 | CNY 40,20 | 1,80M |
| 2026-06-10 | CNY 41,64 | +1,26 % | CNY 41,00 | CNY 41,76 | CNY 40,89 | 1,75M |
| 2026-06-09 | CNY 41,12 | +2,42 % | CNY 40,04 | CNY 41,12 | CNY 39,90 | 1,40M |
| 2026-06-08 | CNY 40,15 | -0,84 % | CNY 40,06 | CNY 41,00 | CNY 39,74 | 1,39M |
| 2026-06-05 | CNY 40,49 | +1,43 % | CNY 39,91 | CNY 40,80 | CNY 39,84 | 1,38M |
| 2026-06-04 | CNY 39,92 | -0,55 % | CNY 40,48 | CNY 40,48 | CNY 39,58 | 1,26M |
| 2026-06-03 | CNY 40,14 | -1,57 % | CNY 40,76 | CNY 40,76 | CNY 39,95 | 1,21M |
| 2026-06-02 | CNY 40,78 | -0,12 % | CNY 40,80 | CNY 41,20 | CNY 40,50 | 1,56M |
| 2026-06-01 | CNY 40,83 | +0,57 % | CNY 40,62 | CNY 41,26 | CNY 40,24 | 1,77M |
| 2026-05-29 | CNY 40,60 | +0,10 % | CNY 40,56 | CNY 40,84 | CNY 39,85 | 1,69M |
| 2026-05-28 | CNY 40,56 | -1,39 % | CNY 40,90 | CNY 41,12 | CNY 40,35 | 1,23M |
| 2026-05-27 | CNY 41,13 | -1,60 % | CNY 41,64 | CNY 42,20 | CNY 41,10 | 1,61M |
| 2026-05-26 | CNY 41,80 | +1,33 % | CNY 41,21 | CNY 42,64 | CNY 40,80 | 2,18M |