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