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