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