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 37,44 | -1,37 % | CNY 38,17 | CNY 38,43 | CNY 37,40 | 1,11M |
| 2026-09-29 | CNY 37,96 | +0,88 % | CNY 37,48 | CNY 38,33 | CNY 37,24 | 1,18M |
| 2026-09-28 | CNY 37,63 | -3,98 % | CNY 39,03 | CNY 39,40 | CNY 37,01 | 1,74M |
| 2026-09-24 | CNY 39,19 | -3,26 % | CNY 40,55 | CNY 41,48 | CNY 39,05 |
| 1,78M |
| 2026-09-23 | CNY 40,51 | -1,22 % | CNY 41,20 | CNY 41,48 | CNY 40,51 | 1,25M |
| 2026-09-22 | CNY 41,01 | -2,38 % | CNY 42,00 | CNY 42,00 | CNY 40,70 | 1,90M |
| 2026-09-21 | CNY 42,01 | -1,15 % | CNY 42,30 | CNY 42,70 | CNY 41,58 | 2,32M |
| 2026-09-18 | CNY 42,50 | +2,96 % | CNY 41,61 | CNY 42,50 | CNY 41,24 | 3,15M |
| 2026-09-17 | CNY 41,28 | +2,79 % | CNY 39,75 | CNY 41,79 | CNY 39,43 | 2,50M |
| 2026-09-16 | CNY 40,16 | +1,95 % | CNY 39,26 | CNY 40,58 | CNY 38,94 | 1,20M |
| 2026-09-15 | CNY 39,39 | -1,28 % | CNY 39,60 | CNY 40,22 | CNY 39,23 | 910,00K |
| 2026-09-14 | CNY 39,90 | +4,45 % | CNY 38,03 | CNY 40,49 | CNY 37,80 | 2,33M |
| 2026-09-11 | CNY 38,20 | -2,23 % | CNY 38,67 | CNY 38,99 | CNY 37,55 | 1,51M |
| 2026-09-10 | CNY 39,07 | -0,74 % | CNY 39,00 | CNY 39,55 | CNY 38,64 | 859,10K |
| 2026-09-09 | CNY 39,36 | +0,20 % | CNY 39,78 | CNY 40,01 | CNY 38,68 | 1,49M |
| 2026-09-08 | CNY 39,28 | -2,56 % | CNY 40,17 | CNY 40,60 | CNY 39,00 | 1,62M |
| 2026-09-07 | CNY 40,31 | +1,00 % | CNY 39,93 | CNY 40,48 | CNY 39,61 | 1,58M |
| 2026-09-04 | CNY 39,91 | -1,94 % | CNY 41,03 | CNY 41,80 | CNY 39,50 | 2,29M |
| 2026-09-03 | CNY 40,70 | +3,62 % | CNY 39,78 | CNY 41,06 | CNY 39,02 | 2,47M |
| 2026-09-02 | CNY 39,28 | -1,75 % | CNY 39,54 | CNY 39,80 | CNY 38,90 | 1,33M |
| 2026-09-01 | CNY 39,98 | -0,77 % | CNY 40,29 | CNY 40,50 | CNY 39,45 | 1,67M |
| 2026-08-31 | CNY 40,29 | +3,81 % | CNY 38,12 | CNY 40,49 | CNY 38,10 | 2,23M |
| 2026-08-28 | CNY 38,81 | -2,71 % | CNY 39,68 | CNY 39,99 | CNY 38,80 | 1,78M |
| 2026-08-27 | CNY 39,89 | +0,96 % | CNY 39,51 | CNY 40,20 | CNY 38,96 | 2,01M |
| 2026-08-26 | CNY 39,51 | -3,37 % | CNY 43,00 | CNY 43,20 | CNY 38,88 | 3,73M |
| 2026-08-25 | CNY 40,89 | +1,46 % | CNY 40,76 | CNY 41,35 | CNY 39,20 | 1,84M |
| 2026-08-24 | CNY 40,30 | -0,86 % | CNY 40,60 | CNY 41,50 | CNY 39,59 | 2,29M |
| 2026-08-21 | CNY 40,65 | +6,00 % | CNY 38,36 | CNY 41,39 | CNY 37,54 | 2,93M |
| 2026-08-20 | CNY 38,35 | +1,11 % | CNY 37,90 | CNY 38,98 | CNY 37,90 | 1,44M |
| 2026-08-19 | CNY 37,93 | -7,35 % | CNY 40,94 | CNY 40,94 | CNY 37,70 | 2,37M |
| 2026-08-18 | CNY 40,94 | -0,02 % | CNY 40,95 | CNY 41,29 | CNY 40,00 | 1,56M |
| 2026-08-17 | CNY 40,95 | +3,38 % | CNY 39,60 | CNY 40,96 | CNY 39,19 | 1,71M |
| 2026-08-14 | CNY 39,61 | -0,50 % | CNY 39,87 | CNY 40,30 | CNY 38,88 | 1,86M |
| 2026-08-13 | CNY 39,81 | -2,19 % | CNY 41,01 | CNY 41,70 | CNY 39,57 | 1,97M |
| 2026-08-12 | CNY 40,70 | +2,13 % | CNY 40,00 | CNY 40,88 | CNY 39,88 | 2,13M |
| 2026-08-11 | CNY 39,85 | -0,70 % | CNY 40,13 | CNY 40,31 | CNY 39,30 | 1,31M |
| 2026-08-10 | CNY 40,13 | -0,42 % | CNY 40,90 | CNY 40,90 | CNY 39,30 | 2,45M |
| 2026-08-07 | CNY 40,30 | +4,51 % | CNY 39,00 | CNY 40,51 | CNY 38,30 | 4,24M |
| 2026-08-06 | CNY 38,56 | +3,94 % | CNY 37,13 | CNY 39,49 | CNY 36,60 | 3,75M |
| 2026-08-05 | CNY 37,10 | +2,66 % | CNY 36,02 | CNY 37,68 | CNY 35,80 | 3,02M |
| 2026-08-04 | CNY 36,14 | +6,67 % | CNY 34,45 | CNY 36,20 | CNY 33,41 | 3,44M |
| 2026-08-03 | CNY 33,88 | +4,73 % | CNY 32,37 | CNY 34,28 | CNY 31,77 | 3,54M |
| 2026-07-31 | CNY 32,35 | +7,83 % | CNY 30,51 | CNY 33,00 | CNY 30,51 | 3,66M |
| 2026-07-30 | CNY 30,00 | -4,03 % | CNY 31,09 | CNY 31,79 | CNY 29,90 | 3,29M |
| 2026-07-29 | CNY 31,26 | -1,76 % | CNY 31,85 | CNY 31,85 | CNY 30,56 | 2,64M |
| 2026-07-28 | CNY 31,82 | -3,93 % | CNY 32,68 | CNY 33,11 | CNY 31,66 | 2,07M |
| 2026-07-27 | CNY 33,12 | +6,22 % | CNY 31,18 | CNY 33,26 | CNY 31,18 | 3,45M |
| 2026-07-24 | CNY 31,18 | +1,33 % | CNY 30,47 | CNY 31,90 | CNY 30,20 | 3,26M |
| 2026-07-23 | CNY 30,77 | +1,25 % | CNY 30,20 | CNY 31,05 | CNY 30,18 | 2,19M |
| 2026-07-22 | CNY 30,39 | -0,65 % | CNY 30,51 | CNY 31,40 | CNY 30,20 | 4,72M |
| 2026-07-21 | CNY 30,59 | +5,16 % | CNY 29,53 | CNY 30,75 | CNY 26,52 | 7,80M |
| 2026-07-20 | CNY 29,09 | -14,77 % | CNY 34,34 | CNY 35,20 | CNY 28,68 | 6,86M |
| 2026-07-17 | CNY 34,13 | -9,33 % | CNY 37,38 | CNY 37,40 | CNY 33,88 | 3,15M |
| 2026-07-16 | CNY 37,64 | +2,98 % | CNY 36,65 | CNY 38,40 | CNY 35,78 | 2,43M |
| 2026-07-15 | CNY 36,55 | +0,47 % | CNY 36,77 | CNY 38,61 | CNY 36,48 | 2,41M |
| 2026-07-14 | CNY 36,38 | +0,41 % | CNY 36,36 | CNY 36,66 | CNY 35,00 | 2,55M |
| 2026-07-13 | CNY 36,23 | -10,52 % | CNY 40,40 | CNY 40,40 | CNY 35,60 | 3,55M |
| 2026-07-10 | CNY 40,49 | -3,69 % | CNY 41,50 | CNY 42,32 | CNY 40,49 | 2,14M |
| 2026-07-09 | CNY 42,04 | +0,84 % | CNY 41,22 | CNY 42,75 | CNY 39,98 | 2,49M |
| 2026-07-08 | CNY 41,69 | -2,59 % | CNY 43,89 | CNY 43,89 | CNY 41,40 | 2,14M |
| 2026-07-07 | CNY 42,80 | +1,23 % | CNY 42,20 | CNY 42,98 | CNY 41,61 | 1,97M |
| 2026-07-06 | CNY 42,28 | +3,07 % | CNY 41,02 | CNY 42,33 | CNY 40,92 | 2,09M |
| 2026-07-03 | CNY 41,02 | -0,89 % | CNY 41,80 | CNY 41,99 | CNY 40,91 | 1,38M |
| 2026-07-02 | CNY 41,39 | -2,43 % | CNY 42,30 | CNY 42,51 | CNY 41,39 | 1,95M |
| 2026-07-01 | CNY 42,42 | -1,85 % | CNY 43,65 | CNY 43,65 | CNY 41,92 | 2,03M |
| 2026-06-30 | CNY 43,22 | +5,39 % | CNY 41,30 | CNY 44,44 | CNY 40,62 | 3,54M |
| 2026-06-29 | CNY 41,01 | +0,59 % | CNY 40,77 | CNY 41,82 | CNY 39,96 | 2,32M |
| 2026-06-26 | CNY 40,77 | -3,21 % | CNY 42,20 | CNY 42,20 | CNY 40,70 | 1,90M |
| 2026-06-25 | CNY 42,12 | -4,79 % | CNY 44,00 | CNY 44,48 | CNY 41,00 | 3,98M |
| 2026-06-24 | CNY 44,24 | +0,66 % | CNY 44,00 | CNY 46,10 | CNY 43,35 | 2,49M |
| 2026-06-23 | CNY 43,95 | -1,30 % | CNY 43,97 | CNY 45,90 | CNY 43,76 | 2,42M |
| 2026-06-22 | CNY 44,53 | -5,92 % | CNY 46,99 | CNY 47,69 | CNY 43,14 | 4,51M |
| 2026-06-18 | CNY 47,33 | -3,31 % | CNY 49,00 | CNY 49,42 | CNY 47,14 | 2,68M |
| 2026-06-17 | CNY 48,95 | +2,73 % | CNY 47,60 | CNY 49,00 | CNY 47,08 | 3,10M |
| 2026-06-16 | CNY 47,65 | +2,83 % | CNY 46,29 | CNY 48,15 | CNY 45,91 | 2,15M |
| 2026-06-15 | CNY 46,34 | +1,80 % | CNY 45,90 | CNY 46,38 | CNY 44,92 | 2,23M |
| 2026-06-12 | CNY 45,52 | -0,50 % | CNY 45,76 | CNY 47,50 | CNY 45,23 | 2,14M |
| 2026-06-11 | CNY 45,75 | +0,11 % | CNY 45,60 | CNY 46,57 | CNY 44,76 | 1,70M |
| 2026-06-10 | CNY 45,70 | +3,86 % | CNY 43,25 | CNY 45,88 | CNY 43,25 | 2,55M |
| 2026-06-09 | CNY 44,00 | +1,78 % | CNY 44,35 | CNY 44,94 | CNY 43,32 | 2,04M |
| 2026-06-08 | CNY 43,23 | -8,41 % | CNY 46,32 | CNY 46,50 | CNY 43,01 | 3,91M |
| 2026-06-05 | CNY 47,20 | -2,66 % | CNY 48,15 | CNY 48,41 | CNY 46,02 | 3,18M |
| 2026-06-04 | CNY 48,49 | -0,23 % | CNY 49,04 | CNY 49,20 | CNY 47,40 | 2,08M |
| 2026-06-03 | CNY 48,60 | -0,12 % | CNY 48,24 | CNY 49,48 | CNY 48,15 | 2,23M |
| 2026-06-02 | CNY 48,66 | -0,77 % | CNY 49,01 | CNY 50,27 | CNY 48,50 | 2,10M |
| 2026-06-01 | CNY 49,04 | -3,39 % | CNY 51,47 | CNY 51,47 | CNY 48,77 | 2,40M |
| 2026-05-29 | CNY 50,76 | -5,32 % | CNY 53,31 | CNY 53,60 | CNY 48,89 | 4,00M |
| 2026-05-28 | CNY 53,61 | -1,54 % | CNY 54,21 | CNY 54,27 | CNY 52,84 | 2,42M |
| 2026-05-27 | CNY 54,45 | +0,11 % | CNY 54,43 | CNY 56,10 | CNY 52,80 | 3,53M |
| 2026-05-26 | CNY 54,39 | -3,50 % | CNY 56,29 | CNY 56,50 | CNY 53,80 | 3,65M |