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