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