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