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