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 38,92 | -0,66 % | CNY 39,56 | CNY 39,56 | CNY 38,52 | 1,77M |
| 2026-09-29 | CNY 39,18 | +1,29 % | CNY 38,52 | CNY 39,76 | CNY 38,24 | 1,81M |
| 2026-09-28 | CNY 38,68 | -6,37 % | CNY 41,66 | CNY 41,66 | CNY 38,61 | 2,14M |
| 2026-09-24 | CNY 41,31 | -3,46 % | CNY 42,71 | CNY 43,12 | CNY 41,20 | 2,54M |
| 2026-09-23 | CNY 42,79 | -2,66 % | CNY 43,60 | CNY 44,30 | CNY 42,27 | 3,07M |
| 2026-09-22 | CNY 43,96 | +1,67 % | CNY 43,24 | CNY 44,94 | CNY 42,87 | 4,43M |
| 2026-09-21 | CNY 43,24 | +2,90 % | CNY 42,08 | CNY 43,68 | CNY 41,40 | 6,39M |
| 2026-09-18 | CNY 42,02 | +10,00 % | CNY 38,18 | CNY 42,02 | CNY 38,18 | 5,31M |
| 2026-09-17 | CNY 38,20 | +0,24 % | CNY 38,10 | CNY 39,89 | CNY 37,60 | 1,63M |
| 2026-09-16 | CNY 38,11 | -0,39 % | CNY 38,00 | CNY 38,80 | CNY 37,53 | 1,43M |
| 2026-09-15 | CNY 38,26 | +1,35 % | CNY 37,77 | CNY 39,70 | CNY 37,41 | 2,53M |
| 2026-09-14 | CNY 37,75 | +1,64 % | CNY 37,21 | CNY 37,92 | CNY 36,91 | 1,05M |
| 2026-09-11 | CNY 37,14 | -2,67 % | CNY 38,00 | CNY 38,31 | CNY 36,70 | 1,25M |
| 2026-09-10 | CNY 38,16 | -1,19 % | CNY 38,50 | CNY 38,69 | CNY 37,98 | 882,47K |
| 2026-09-09 | CNY 38,62 | -1,66 % | CNY 39,18 | CNY 39,26 | CNY 38,37 | 1,42M |
| 2026-09-08 | CNY 39,27 | +2,00 % | CNY 38,59 | CNY 40,01 | CNY 38,22 | 2,27M |
| 2026-09-07 | CNY 38,50 | -2,53 % | CNY 39,25 | CNY 39,31 | CNY 38,40 | 1,78M |
| 2026-09-04 | CNY 39,50 | +1,78 % | CNY 38,91 | CNY 40,18 | CNY 38,70 | 2,27M |
| 2026-09-03 | CNY 38,81 | -0,59 % | CNY 39,04 | CNY 39,85 | CNY 38,51 | 1,29M |
| 2026-09-02 | CNY 39,04 | -0,64 % | CNY 38,85 | CNY 39,47 | CNY 37,67 | 1,45M |
| 2026-09-01 | CNY 39,29 | -1,48 % | CNY 39,85 | CNY 40,70 | CNY 39,24 | 1,91M |
| 2026-08-31 | CNY 39,88 | +3,13 % | CNY 38,45 | CNY 39,88 | CNY 37,91 | 2,43M |
| 2026-08-28 | CNY 38,67 | +0,83 % | CNY 38,45 | CNY 39,42 | CNY 38,28 | 1,60M |
| 2026-08-27 | CNY 38,35 | +0,18 % | CNY 38,27 | CNY 38,70 | CNY 37,67 | 1,25M |
| 2026-08-26 | CNY 38,28 | -1,97 % | CNY 39,00 | CNY 39,88 | CNY 38,11 | 1,52M |
| 2026-08-25 | CNY 39,05 | +1,53 % | CNY 38,36 | CNY 39,30 | CNY 37,72 | 1,21M |
| 2026-08-24 | CNY 38,46 | -3,39 % | CNY 39,95 | CNY 40,11 | CNY 37,92 | 1,41M |
| 2026-08-21 | CNY 39,81 | -1,85 % | CNY 40,56 | CNY 40,64 | CNY 39,40 | 1,55M |
| 2026-08-20 | CNY 40,56 | +0,02 % | CNY 41,55 | CNY 41,55 | CNY 40,09 | 1,23M |
| 2026-08-19 | CNY 40,55 | -5,76 % | CNY 42,70 | CNY 42,96 | CNY 40,17 | 1,84M |
| 2026-08-18 | CNY 43,03 | 0,00 % | CNY 43,17 | CNY 43,30 | CNY 42,42 | 1,29M |
| 2026-08-17 | CNY 43,03 | -0,99 % | CNY 43,31 | CNY 43,38 | CNY 42,38 | 1,40M |
| 2026-08-14 | CNY 43,46 | -0,39 % | CNY 43,86 | CNY 43,87 | CNY 42,20 | 1,58M |
| 2026-08-13 | CNY 43,63 | -0,21 % | CNY 43,38 | CNY 45,10 | CNY 43,12 | 2,13M |
| 2026-08-12 | CNY 43,72 | +0,85 % | CNY 43,35 | CNY 44,16 | CNY 42,88 | 1,38M |
| 2026-08-11 | CNY 43,35 | +0,25 % | CNY 43,23 | CNY 43,79 | CNY 42,66 | 1,51M |
| 2026-08-10 | CNY 43,24 | +1,00 % | CNY 42,83 | CNY 43,51 | CNY 42,61 | 1,74M |
| 2026-08-07 | CNY 42,81 | +0,05 % | CNY 42,57 | CNY 43,16 | CNY 41,17 | 2,94M |
| 2026-08-06 | CNY 42,79 | -4,61 % | CNY 45,00 | CNY 45,50 | CNY 42,53 | 3,09M |
| 2026-08-05 | CNY 44,86 | +7,32 % | CNY 41,30 | CNY 44,92 | CNY 41,30 | 3,47M |
| 2026-08-04 | CNY 41,80 | +4,89 % | CNY 40,21 | CNY 42,08 | CNY 39,75 | 3,53M |
| 2026-08-03 | CNY 39,85 | +4,87 % | CNY 37,70 | CNY 40,98 | CNY 37,70 | 3,99M |
| 2026-07-31 | CNY 38,00 | +5,61 % | CNY 35,38 | CNY 39,33 | CNY 35,10 | 4,39M |
| 2026-07-30 | CNY 35,98 | -0,72 % | CNY 35,95 | CNY 39,60 | CNY 35,71 | 3,74M |
| 2026-07-29 | CNY 36,24 | +0,81 % | CNY 35,70 | CNY 36,79 | CNY 34,90 | 2,08M |
| 2026-07-28 | CNY 35,95 | +1,67 % | CNY 36,00 | CNY 37,00 | CNY 35,38 | 1,95M |
| 2026-07-27 | CNY 35,36 | +4,55 % | CNY 33,75 | CNY 35,49 | CNY 33,22 | 2,00M |
| 2026-07-24 | CNY 33,82 | -3,21 % | CNY 34,86 | CNY 35,16 | CNY 33,78 | 1,10M |
| 2026-07-23 | CNY 34,94 | +2,46 % | CNY 34,39 | CNY 35,47 | CNY 33,73 | 1,95M |
| 2026-07-22 | CNY 34,10 | -2,54 % | CNY 34,40 | CNY 35,48 | CNY 33,73 | 1,96M |
| 2026-07-21 | CNY 34,99 | +0,32 % | CNY 35,41 | CNY 35,77 | CNY 31,99 | 3,81M |
| 2026-07-20 | CNY 34,88 | -6,16 % | CNY 37,56 | CNY 38,13 | CNY 34,00 | 3,05M |
| 2026-07-17 | CNY 37,17 | -7,51 % | CNY 39,94 | CNY 40,67 | CNY 36,60 | 2,43M |
| 2026-07-16 | CNY 40,19 | -0,22 % | CNY 39,63 | CNY 41,21 | CNY 39,29 | 1,77M |
| 2026-07-15 | CNY 40,28 | +1,46 % | CNY 39,63 | CNY 40,99 | CNY 39,29 | 2,07M |
| 2026-07-14 | CNY 39,70 | -1,98 % | CNY 40,59 | CNY 41,75 | CNY 38,54 | 2,21M |
| 2026-07-13 | CNY 40,50 | -7,24 % | CNY 43,28 | CNY 43,57 | CNY 40,36 | 2,95M |
| 2026-07-10 | CNY 43,66 | +5,79 % | CNY 41,39 | CNY 45,15 | CNY 40,90 | 4,40M |
| 2026-07-09 | CNY 41,27 | -2,27 % | CNY 42,70 | CNY 42,70 | CNY 40,06 | 2,26M |
| 2026-07-08 | CNY 42,23 | -1,74 % | CNY 43,01 | CNY 43,92 | CNY 41,88 | 2,17M |
| 2026-07-07 | CNY 42,98 | +0,75 % | CNY 42,68 | CNY 43,77 | CNY 41,98 | 1,83M |
| 2026-07-06 | CNY 42,66 | -3,70 % | CNY 44,65 | CNY 44,90 | CNY 42,60 | 1,89M |
| 2026-07-03 | CNY 44,30 | -3,84 % | CNY 45,86 | CNY 45,90 | CNY 42,99 | 3,53M |
| 2026-07-02 | CNY 46,07 | +2,33 % | CNY 45,92 | CNY 46,99 | CNY 44,41 | 4,23M |
| 2026-07-01 | CNY 45,02 | +3,14 % | CNY 43,78 | CNY 48,00 | CNY 43,51 | 4,21M |
| 2026-06-30 | CNY 43,65 | +2,88 % | CNY 43,68 | CNY 43,98 | CNY 41,66 | 3,02M |
| 2026-06-29 | CNY 42,43 | -3,63 % | CNY 43,68 | CNY 44,03 | CNY 42,00 | 2,40M |
| 2026-06-26 | CNY 44,03 | -1,72 % | CNY 44,78 | CNY 46,50 | CNY 42,62 | 3,01M |
| 2026-06-25 | CNY 44,80 | -0,36 % | CNY 44,45 | CNY 46,32 | CNY 43,75 | 2,89M |
| 2026-06-24 | CNY 44,96 | +1,56 % | CNY 43,66 | CNY 46,09 | CNY 42,50 | 3,52M |
| 2026-06-23 | CNY 44,27 | +2,43 % | CNY 44,50 | CNY 46,24 | CNY 43,94 | 3,25M |
| 2026-06-22 | CNY 43,22 | -4,76 % | CNY 45,39 | CNY 45,54 | CNY 42,60 | 3,22M |
| 2026-06-18 | CNY 45,38 | -0,15 % | CNY 45,40 | CNY 46,55 | CNY 44,62 | 2,54M |
| 2026-06-17 | CNY 45,45 | -2,61 % | CNY 46,20 | CNY 47,09 | CNY 45,32 | 2,10M |
| 2026-06-16 | CNY 46,67 | +1,48 % | CNY 45,80 | CNY 46,98 | CNY 44,89 | 2,35M |
| 2026-06-15 | CNY 45,99 | +1,75 % | CNY 46,00 | CNY 46,64 | CNY 45,01 | 2,28M |
| 2026-06-12 | CNY 45,20 | +1,44 % | CNY 44,92 | CNY 46,46 | CNY 44,50 | 2,27M |
| 2026-06-11 | CNY 44,56 | -2,09 % | CNY 45,00 | CNY 45,48 | CNY 44,04 | 2,04M |
| 2026-06-10 | CNY 45,51 | -2,51 % | CNY 46,45 | CNY 47,15 | CNY 45,01 | 2,45M |
| 2026-06-09 | CNY 46,68 | +1,66 % | CNY 46,50 | CNY 46,86 | CNY 44,68 | 3,49M |
| 2026-06-08 | CNY 45,92 | -6,38 % | CNY 47,99 | CNY 48,79 | CNY 45,51 | 3,78M |
| 2026-06-05 | CNY 49,05 | +2,04 % | CNY 48,55 | CNY 49,49 | CNY 46,48 | 4,50M |
| 2026-06-04 | CNY 48,07 | -4,32 % | CNY 49,64 | CNY 50,00 | CNY 47,80 | 5,90M |
| 2026-06-03 | CNY 50,24 | -9,31 % | CNY 55,40 | CNY 56,39 | CNY 50,00 | 9,01M |
| 2026-06-02 | CNY 55,40 | -3,45 % | CNY 57,51 | CNY 59,54 | CNY 54,20 | 6,95M |
| 2026-06-01 | CNY 57,38 | +10,01 % | CNY 53,09 | CNY 57,38 | CNY 53,09 | 4,13M |
| 2026-05-29 | CNY 52,16 | -2,32 % | CNY 54,27 | CNY 55,04 | CNY 52,01 | 2,59M |
| 2026-05-28 | CNY 53,40 | -1,60 % | CNY 54,25 | CNY 54,75 | CNY 52,96 | 2,58M |
| 2026-05-27 | CNY 54,27 | -4,24 % | CNY 56,74 | CNY 57,00 | CNY 53,94 | 2,15M |
| 2026-05-26 | CNY 56,67 | -0,16 % | CNY 56,72 | CNY 57,43 | CNY 54,58 | 2,32M |