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