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