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