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 37,31 | -1,76 % | CNY 38,37 | CNY 38,60 | CNY 37,28 | 847,80K |
| 2026-09-29 | CNY 37,98 | -0,96 % | CNY 38,02 | CNY 38,64 | CNY 37,61 | 1,14M |
| 2026-09-28 | CNY 38,35 | -5,68 % | CNY 40,43 | CNY 40,75 | CNY 38,01 | 1,64M |
| 2026-09-24 | CNY 40,66 | +1,30 % | CNY 40,16 | CNY 41,91 | CNY 39,75 |
| 2,14M |
| 2026-09-23 | CNY 40,14 | +0,22 % | CNY 40,25 | CNY 40,66 | CNY 39,84 | 829,00K |
| 2026-09-22 | CNY 40,05 | -0,65 % | CNY 40,39 | CNY 40,96 | CNY 39,70 | 1,03M |
| 2026-09-21 | CNY 40,31 | +0,93 % | CNY 39,92 | CNY 41,00 | CNY 39,92 | 1,43M |
| 2026-09-18 | CNY 39,94 | +2,49 % | CNY 39,24 | CNY 39,99 | CNY 39,21 | 1,06M |
| 2026-09-17 | CNY 38,97 | -1,47 % | CNY 39,92 | CNY 39,92 | CNY 38,81 | 893,80K |
| 2026-09-16 | CNY 39,55 | +0,89 % | CNY 39,21 | CNY 39,74 | CNY 38,90 | 846,30K |
| 2026-09-15 | CNY 39,20 | -0,25 % | CNY 39,69 | CNY 40,05 | CNY 39,01 | 705,60K |
| 2026-09-14 | CNY 39,30 | +1,03 % | CNY 38,90 | CNY 39,80 | CNY 38,31 | 1,15M |
| 2026-09-11 | CNY 38,90 | -1,52 % | CNY 39,00 | CNY 39,37 | CNY 37,95 | 1,16M |
| 2026-09-10 | CNY 39,50 | -1,57 % | CNY 40,01 | CNY 40,10 | CNY 39,23 | 1,12M |
| 2026-09-09 | CNY 40,13 | -1,57 % | CNY 40,76 | CNY 41,35 | CNY 40,11 | 1,01M |
| 2026-09-08 | CNY 40,77 | -2,07 % | CNY 41,48 | CNY 41,99 | CNY 40,40 | 1,63M |
| 2026-09-07 | CNY 41,63 | +0,05 % | CNY 41,79 | CNY 42,03 | CNY 41,13 | 1,57M |
| 2026-09-04 | CNY 41,61 | -1,54 % | CNY 43,02 | CNY 43,25 | CNY 41,39 | 2,62M |
| 2026-09-03 | CNY 42,26 | +6,66 % | CNY 39,83 | CNY 43,00 | CNY 39,23 | 4,37M |
| 2026-09-02 | CNY 39,62 | -1,02 % | CNY 33,23 | CNY 40,90 | CNY 33,23 | 2,08M |
| 2026-09-01 | CNY 40,03 | -2,06 % | CNY 40,81 | CNY 41,59 | CNY 39,95 | 1,65M |
| 2026-08-31 | CNY 40,87 | +5,61 % | CNY 39,01 | CNY 41,13 | CNY 38,66 | 2,41M |
| 2026-08-28 | CNY 38,70 | -1,48 % | CNY 39,14 | CNY 39,79 | CNY 38,70 | 995,21K |
| 2026-08-27 | CNY 39,28 | +0,26 % | CNY 38,07 | CNY 39,38 | CNY 37,77 | 1,62M |
| 2026-08-26 | CNY 39,18 | +2,16 % | CNY 38,14 | CNY 39,70 | CNY 38,07 | 1,34M |
| 2026-08-25 | CNY 38,35 | +1,24 % | CNY 37,75 | CNY 38,50 | CNY 37,06 | 790,90K |
| 2026-08-24 | CNY 37,88 | -3,76 % | CNY 39,36 | CNY 39,56 | CNY 37,10 | 1,30M |
| 2026-08-21 | CNY 39,36 | +1,97 % | CNY 38,77 | CNY 39,80 | CNY 37,81 | 1,01M |
| 2026-08-20 | CNY 38,60 | +0,68 % | CNY 38,88 | CNY 39,49 | CNY 38,49 | 1,00M |
| 2026-08-19 | CNY 38,34 | -9,75 % | CNY 41,81 | CNY 42,17 | CNY 38,24 | 2,21M |
| 2026-08-18 | CNY 42,48 | +3,84 % | CNY 40,41 | CNY 42,89 | CNY 40,40 | 2,65M |
| 2026-08-17 | CNY 40,91 | +4,26 % | CNY 39,19 | CNY 40,99 | CNY 39,13 | 1,88M |
| 2026-08-14 | CNY 39,24 | +0,38 % | CNY 39,04 | CNY 39,37 | CNY 38,53 | 1,17M |
| 2026-08-13 | CNY 39,09 | -1,44 % | CNY 39,70 | CNY 40,80 | CNY 39,08 | 1,45M |
| 2026-08-12 | CNY 39,66 | +0,03 % | CNY 39,59 | CNY 39,88 | CNY 39,17 | 1,33M |
| 2026-08-11 | CNY 39,65 | +0,53 % | CNY 39,27 | CNY 40,00 | CNY 38,40 | 1,60M |
| 2026-08-10 | CNY 39,44 | +0,31 % | CNY 39,25 | CNY 39,74 | CNY 38,46 | 1,49M |
| 2026-08-07 | CNY 39,32 | -2,41 % | CNY 39,99 | CNY 40,29 | CNY 38,18 | 1,93M |
| 2026-08-06 | CNY 40,29 | +0,35 % | CNY 39,81 | CNY 40,79 | CNY 39,58 | 2,01M |
| 2026-08-05 | CNY 40,15 | +3,80 % | CNY 38,68 | CNY 40,30 | CNY 38,20 | 1,82M |
| 2026-08-04 | CNY 38,68 | +3,39 % | CNY 37,77 | CNY 38,81 | CNY 36,94 | 1,92M |
| 2026-08-03 | CNY 37,41 | +0,59 % | CNY 37,19 | CNY 37,77 | CNY 36,66 | 1,39M |
| 2026-07-31 | CNY 37,19 | +1,20 % | CNY 37,40 | CNY 39,49 | CNY 37,00 | 2,23M |
| 2026-07-30 | CNY 36,75 | -2,00 % | CNY 37,75 | CNY 38,56 | CNY 35,81 | 2,19M |
| 2026-07-29 | CNY 37,50 | -2,24 % | CNY 38,80 | CNY 38,80 | CNY 36,75 | 2,70M |
| 2026-07-28 | CNY 38,36 | -1,87 % | CNY 38,57 | CNY 39,88 | CNY 38,13 | 2,92M |
| 2026-07-27 | CNY 39,09 | +1,16 % | CNY 38,00 | CNY 39,26 | CNY 37,31 | 3,53M |
| 2026-07-24 | CNY 38,64 | +0,10 % | CNY 38,17 | CNY 40,40 | CNY 35,53 | 5,33M |
| 2026-07-23 | CNY 38,60 | +1,37 % | CNY 37,69 | CNY 39,29 | CNY 36,60 | 5,95M |
| 2026-07-22 | CNY 38,08 | +20,01 % | CNY 32,46 | CNY 38,08 | CNY 32,46 | 6,20M |
| 2026-07-21 | CNY 31,73 | +1,21 % | CNY 31,62 | CNY 31,86 | CNY 27,69 | 4,12M |
| 2026-07-20 | CNY 31,35 | -5,60 % | CNY 33,42 | CNY 35,20 | CNY 30,60 | 3,31M |
| 2026-07-17 | CNY 33,21 | -8,49 % | CNY 36,08 | CNY 36,08 | CNY 32,57 | 3,63M |
| 2026-07-16 | CNY 36,29 | -3,51 % | CNY 37,84 | CNY 37,84 | CNY 35,71 | 1,62M |
| 2026-07-15 | CNY 37,61 | -1,16 % | CNY 38,40 | CNY 38,40 | CNY 36,80 | 1,32M |
| 2026-07-14 | CNY 38,05 | +1,63 % | CNY 38,98 | CNY 38,98 | CNY 36,98 | 1,80M |
| 2026-07-13 | CNY 37,44 | -5,93 % | CNY 39,80 | CNY 39,80 | CNY 37,35 | 2,55M |
| 2026-07-10 | CNY 39,80 | -0,92 % | CNY 40,30 | CNY 41,14 | CNY 39,49 | 1,45M |
| 2026-07-09 | CNY 40,17 | +3,88 % | CNY 38,77 | CNY 40,17 | CNY 38,01 | 1,66M |
| 2026-07-08 | CNY 38,67 | -3,42 % | CNY 40,21 | CNY 40,21 | CNY 38,40 | 1,44M |
| 2026-07-07 | CNY 40,04 | -3,96 % | CNY 41,17 | CNY 41,68 | CNY 39,82 | 1,50M |
| 2026-07-06 | CNY 41,69 | -3,83 % | CNY 43,18 | CNY 44,11 | CNY 41,48 | 2,34M |
| 2026-07-03 | CNY 43,35 | 0,00 % | CNY 42,79 | CNY 45,66 | CNY 42,79 | 3,18M |
| 2026-07-02 | CNY 43,35 | +4,46 % | CNY 41,00 | CNY 46,58 | CNY 41,00 | 5,81M |
| 2026-07-01 | CNY 41,50 | -0,72 % | CNY 41,79 | CNY 41,93 | CNY 40,00 | 2,74M |
| 2026-06-30 | CNY 41,80 | +2,65 % | CNY 40,72 | CNY 42,16 | CNY 39,55 | 2,66M |
| 2026-06-29 | CNY 40,72 | -7,50 % | CNY 44,00 | CNY 44,00 | CNY 39,55 | 4,08M |
| 2026-06-26 | CNY 44,02 | -3,63 % | CNY 45,55 | CNY 45,68 | CNY 43,65 | 2,99M |
| 2026-06-25 | CNY 45,68 | -5,91 % | CNY 48,49 | CNY 48,49 | CNY 45,41 | 4,16M |
| 2026-06-24 | CNY 48,55 | -0,92 % | CNY 48,57 | CNY 49,50 | CNY 46,33 | 4,09M |
| 2026-06-23 | CNY 49,00 | +0,20 % | CNY 48,93 | CNY 49,88 | CNY 48,00 | 3,81M |
| 2026-06-22 | CNY 48,90 | +3,80 % | CNY 46,74 | CNY 49,18 | CNY 45,91 | 4,90M |
| 2026-06-18 | CNY 47,11 | -6,06 % | CNY 49,98 | CNY 50,11 | CNY 45,43 | 6,73M |
| 2026-06-17 | CNY 50,15 | +6,12 % | CNY 47,00 | CNY 50,82 | CNY 46,07 | 4,44M |
| 2026-06-16 | CNY 47,26 | -0,63 % | CNY 47,11 | CNY 47,85 | CNY 45,10 | 3,20M |
| 2026-06-15 | CNY 47,56 | +5,50 % | CNY 45,42 | CNY 47,98 | CNY 45,30 | 2,91M |
| 2026-06-12 | CNY 45,08 | -0,31 % | CNY 45,40 | CNY 46,28 | CNY 44,20 | 2,82M |
| 2026-06-11 | CNY 45,22 | -1,22 % | CNY 45,50 | CNY 46,05 | CNY 44,10 | 2,04M |
| 2026-06-10 | CNY 45,78 | -2,91 % | CNY 46,47 | CNY 47,40 | CNY 44,76 | 2,28M |
| 2026-06-09 | CNY 47,15 | +2,61 % | CNY 45,99 | CNY 47,94 | CNY 43,50 | 3,52M |
| 2026-06-08 | CNY 45,95 | -5,59 % | CNY 46,97 | CNY 48,20 | CNY 45,01 | 3,67M |
| 2026-06-05 | CNY 48,67 | +0,54 % | CNY 48,42 | CNY 49,99 | CNY 47,60 | 3,89M |
| 2026-06-04 | CNY 48,41 | +1,94 % | CNY 47,50 | CNY 48,48 | CNY 46,72 | 2,99M |
| 2026-06-03 | CNY 47,49 | -2,64 % | CNY 48,86 | CNY 50,35 | CNY 47,08 | 3,63M |
| 2026-06-02 | CNY 48,78 | +6,02 % | CNY 46,01 | CNY 49,02 | CNY 44,35 | 4,31M |
| 2026-06-01 | CNY 46,01 | -2,50 % | CNY 46,92 | CNY 48,64 | CNY 45,58 | 3,84M |
| 2026-05-29 | CNY 47,19 | -5,30 % | CNY 49,32 | CNY 49,78 | CNY 46,32 | 5,02M |
| 2026-05-28 | CNY 49,83 | -0,84 % | CNY 50,55 | CNY 51,20 | CNY 48,89 | 4,51M |
| 2026-05-27 | CNY 50,25 | +0,14 % | CNY 50,04 | CNY 51,63 | CNY 48,68 | 6,01M |
| 2026-05-26 | CNY 50,18 | +2,43 % | CNY 49,51 | CNY 53,53 | CNY 49,40 | 9,86M |