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