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