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