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