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 36,21 | -0,79 % | CNY 37,00 | CNY 37,99 | CNY 36,16 | 781,92K |
| 2026-09-29 | CNY 36,50 | +0,44 % | CNY 35,80 | CNY 37,09 | CNY 35,80 | 745,56K |
| 2026-09-28 | CNY 36,34 | -2,36 % | CNY 37,14 | CNY 37,20 | CNY 36,17 | 948,83K |
| 2026-09-24 | CNY 37,22 | +0,87 % | CNY 37,03 | CNY 38,30 | CNY 36,68 | 1,05M |
| 2026-09-23 | CNY 36,90 | +0,71 % | CNY 37,11 | CNY 37,11 | CNY 36,36 | 768,82K |
| 2026-09-22 | CNY 36,64 | -0,41 % | CNY 36,83 | CNY 37,18 | CNY 36,43 | 811,50K |
| 2026-09-21 | CNY 36,79 | +1,02 % | CNY 36,42 | CNY 37,35 | CNY 36,40 | 1,54M |
| 2026-09-18 | CNY 36,42 | +1,28 % | CNY 35,96 | CNY 36,90 | CNY 35,78 | 1,30M |
| 2026-09-17 | CNY 35,96 | +3,84 % | CNY 34,63 | CNY 36,12 | CNY 34,44 | 1,45M |
| 2026-09-16 | CNY 34,63 | +2,09 % | CNY 34,15 | CNY 34,76 | CNY 33,64 | 795,45K |
| 2026-09-15 | CNY 33,92 | -1,40 % | CNY 34,40 | CNY 34,68 | CNY 33,82 | 874,24K |
| 2026-09-14 | CNY 34,40 | -1,77 % | CNY 35,02 | CNY 35,36 | CNY 34,23 | 972,39K |
| 2026-09-11 | CNY 35,02 | -4,47 % | CNY 36,80 | CNY 36,80 | CNY 34,61 | 1,52M |
| 2026-09-10 | CNY 36,66 | -4,53 % | CNY 38,05 | CNY 38,05 | CNY 36,55 | 1,69M |
| 2026-09-09 | CNY 38,40 | -0,39 % | CNY 38,36 | CNY 38,78 | CNY 37,72 | 1,62M |
| 2026-09-08 | CNY 38,55 | -4,58 % | CNY 40,40 | CNY 40,40 | CNY 38,30 | 3,04M |
| 2026-09-07 | CNY 40,40 | +10,23 % | CNY 36,64 | CNY 41,78 | CNY 36,63 | 4,07M |
| 2026-09-04 | CNY 36,65 | -2,34 % | CNY 37,54 | CNY 38,17 | CNY 36,46 | 922,66K |
| 2026-09-03 | CNY 37,53 | +0,16 % | CNY 37,64 | CNY 37,90 | CNY 37,25 | 630,63K |
| 2026-09-02 | CNY 37,47 | -0,48 % | CNY 37,18 | CNY 37,74 | CNY 36,91 | 639,84K |
| 2026-09-01 | CNY 37,65 | -2,21 % | CNY 39,00 | CNY 39,12 | CNY 37,42 | 720,26K |
| 2026-08-31 | CNY 38,50 | +2,61 % | CNY 37,52 | CNY 38,65 | CNY 37,10 | 1,07M |
| 2026-08-28 | CNY 37,52 | -0,95 % | CNY 37,50 | CNY 38,48 | CNY 37,25 | 824,40K |
| 2026-08-27 | CNY 37,88 | +1,23 % | CNY 37,60 | CNY 38,15 | CNY 37,26 | 792,10K |
| 2026-08-26 | CNY 37,42 | -3,53 % | CNY 38,79 | CNY 39,38 | CNY 37,40 | 1,06M |
| 2026-08-25 | CNY 38,79 | +1,84 % | CNY 37,22 | CNY 38,80 | CNY 37,22 | 889,13K |
| 2026-08-24 | CNY 38,09 | -2,01 % | CNY 38,75 | CNY 39,00 | CNY 37,01 | 2,09M |
| 2026-08-21 | CNY 38,87 | +6,20 % | CNY 36,31 | CNY 38,99 | CNY 36,06 | 1,83M |
| 2026-08-20 | CNY 36,60 | +1,36 % | CNY 36,35 | CNY 37,29 | CNY 35,93 | 871,28K |
| 2026-08-19 | CNY 36,11 | -9,39 % | CNY 39,35 | CNY 39,85 | CNY 36,02 | 1,95M |
| 2026-08-18 | CNY 39,85 | -0,67 % | CNY 40,07 | CNY 40,41 | CNY 39,53 | 1,17M |
| 2026-08-17 | CNY 40,12 | -2,15 % | CNY 41,00 | CNY 41,08 | CNY 39,60 | 1,44M |
| 2026-08-14 | CNY 41,00 | 0,00 % | CNY 41,09 | CNY 41,50 | CNY 40,68 | 768,43K |
| 2026-08-13 | CNY 41,00 | -1,77 % | CNY 41,75 | CNY 42,40 | CNY 41,00 | 950,80K |
| 2026-08-12 | CNY 41,74 | +2,43 % | CNY 40,45 | CNY 42,00 | CNY 40,45 | 792,40K |
| 2026-08-11 | CNY 40,75 | -0,15 % | CNY 40,52 | CNY 41,23 | CNY 39,99 | 962,40K |
| 2026-08-10 | CNY 40,81 | +1,92 % | CNY 40,18 | CNY 41,97 | CNY 39,93 | 1,35M |
| 2026-08-07 | CNY 40,04 | +0,45 % | CNY 39,86 | CNY 40,80 | CNY 39,44 | 1,03M |
| 2026-08-06 | CNY 39,86 | -0,47 % | CNY 39,31 | CNY 40,77 | CNY 39,31 | 922,54K |
| 2026-08-05 | CNY 40,05 | +0,75 % | CNY 40,10 | CNY 40,35 | CNY 39,71 | 1,07M |
| 2026-08-04 | CNY 39,75 | +0,73 % | CNY 39,40 | CNY 39,92 | CNY 39,10 | 1,01M |
| 2026-08-03 | CNY 39,46 | +1,96 % | CNY 38,71 | CNY 39,84 | CNY 38,58 | 1,62M |
| 2026-07-31 | CNY 38,70 | +5,82 % | CNY 37,30 | CNY 38,99 | CNY 37,14 | 1,60M |
| 2026-07-30 | CNY 36,57 | -2,43 % | CNY 38,12 | CNY 38,20 | CNY 36,51 | 1,17M |
| 2026-07-29 | CNY 37,48 | -0,98 % | CNY 37,42 | CNY 38,10 | CNY 36,50 | 1,30M |
| 2026-07-28 | CNY 37,85 | +3,53 % | CNY 36,32 | CNY 38,28 | CNY 35,85 | 2,30M |
| 2026-07-27 | CNY 36,56 | +3,92 % | CNY 34,52 | CNY 37,50 | CNY 34,51 | 1,14M |
| 2026-07-24 | CNY 35,18 | -0,37 % | CNY 34,98 | CNY 35,98 | CNY 34,05 | 926,80K |
| 2026-07-23 | CNY 35,31 | +1,47 % | CNY 34,80 | CNY 35,37 | CNY 34,20 | 885,90K |
| 2026-07-22 | CNY 34,80 | -1,50 % | CNY 35,64 | CNY 35,73 | CNY 34,46 | 1,06M |
| 2026-07-21 | CNY 35,33 | +1,76 % | CNY 34,94 | CNY 35,74 | CNY 33,01 | 1,76M |
| 2026-07-20 | CNY 34,72 | -2,03 % | CNY 35,62 | CNY 36,61 | CNY 34,15 | 1,58M |
| 2026-07-17 | CNY 35,44 | -5,82 % | CNY 37,66 | CNY 38,02 | CNY 35,18 | 1,62M |
| 2026-07-16 | CNY 37,63 | -2,01 % | CNY 38,22 | CNY 38,58 | CNY 37,11 | 1,11M |
| 2026-07-15 | CNY 38,40 | +1,35 % | CNY 37,30 | CNY 38,98 | CNY 37,30 | 937,15K |
| 2026-07-14 | CNY 37,89 | +3,44 % | CNY 37,03 | CNY 38,17 | CNY 36,05 | 1,51M |
| 2026-07-13 | CNY 36,63 | -7,52 % | CNY 39,00 | CNY 39,31 | CNY 36,60 | 1,85M |
| 2026-07-10 | CNY 39,61 | +2,51 % | CNY 38,21 | CNY 40,88 | CNY 38,21 | 2,01M |
| 2026-07-09 | CNY 38,64 | -0,10 % | CNY 38,60 | CNY 38,80 | CNY 37,04 | 1,73M |
| 2026-07-08 | CNY 38,68 | -6,46 % | CNY 41,11 | CNY 41,65 | CNY 38,60 | 1,94M |
| 2026-07-07 | CNY 41,35 | -2,22 % | CNY 43,20 | CNY 43,98 | CNY 41,22 | 1,86M |
| 2026-07-06 | CNY 42,29 | -7,24 % | CNY 45,48 | CNY 45,79 | CNY 42,10 | 2,70M |
| 2026-07-03 | CNY 45,59 | +9,86 % | CNY 41,83 | CNY 47,47 | CNY 41,30 | 3,97M |
| 2026-07-02 | CNY 41,50 | +3,39 % | CNY 40,00 | CNY 43,10 | CNY 39,65 | 2,35M |
| 2026-07-01 | CNY 40,14 | +1,90 % | CNY 39,29 | CNY 40,88 | CNY 38,92 | 1,59M |
| 2026-06-30 | CNY 39,39 | +3,58 % | CNY 39,00 | CNY 39,50 | CNY 38,04 | 1,60M |
| 2026-06-29 | CNY 38,03 | -1,86 % | CNY 38,46 | CNY 38,95 | CNY 36,88 | 1,80M |
| 2026-06-26 | CNY 38,75 | -4,32 % | CNY 40,50 | CNY 41,37 | CNY 38,75 | 1,77M |
| 2026-06-25 | CNY 40,50 | -4,48 % | CNY 42,68 | CNY 42,87 | CNY 40,15 | 2,02M |
| 2026-06-24 | CNY 42,40 | -2,42 % | CNY 43,45 | CNY 43,86 | CNY 41,60 | 1,69M |
| 2026-06-23 | CNY 43,45 | +2,12 % | CNY 42,56 | CNY 44,24 | CNY 41,89 | 2,01M |
| 2026-06-22 | CNY 42,55 | -8,79 % | CNY 46,80 | CNY 46,80 | CNY 41,58 | 3,56M |
| 2026-06-18 | CNY 46,65 | -0,55 % | CNY 47,38 | CNY 47,48 | CNY 46,12 | 1,53M |
| 2026-06-17 | CNY 46,91 | -1,03 % | CNY 46,98 | CNY 47,98 | CNY 45,91 | 1,47M |
| 2026-06-16 | CNY 47,40 | +1,91 % | CNY 46,49 | CNY 47,80 | CNY 45,89 | 1,78M |
| 2026-06-15 | CNY 46,51 | +2,22 % | CNY 45,75 | CNY 46,88 | CNY 45,74 | 1,28M |
| 2026-06-12 | CNY 45,50 | -0,81 % | CNY 46,10 | CNY 47,70 | CNY 45,27 | 1,65M |
| 2026-06-11 | CNY 45,87 | -0,46 % | CNY 45,45 | CNY 47,40 | CNY 45,32 | 1,60M |
| 2026-06-10 | CNY 46,08 | -5,40 % | CNY 48,71 | CNY 49,45 | CNY 45,50 | 1,78M |
| 2026-06-09 | CNY 48,71 | -0,59 % | CNY 49,01 | CNY 49,02 | CNY 47,50 | 1,81M |
| 2026-06-08 | CNY 49,00 | +0,82 % | CNY 47,90 | CNY 49,96 | CNY 47,11 | 2,56M |
| 2026-06-05 | CNY 48,60 | +3,08 % | CNY 46,88 | CNY 49,13 | CNY 45,00 | 2,73M |
| 2026-06-04 | CNY 47,15 | +1,29 % | CNY 45,89 | CNY 48,58 | CNY 45,28 | 2,13M |
| 2026-06-03 | CNY 46,55 | +0,43 % | CNY 46,02 | CNY 48,39 | CNY 45,89 | 1,62M |
| 2026-06-02 | CNY 46,35 | +0,74 % | CNY 45,96 | CNY 47,50 | CNY 45,58 | 1,53M |
| 2026-06-01 | CNY 46,01 | -2,99 % | CNY 45,58 | CNY 47,87 | CNY 45,58 | 1,21M |
| 2026-05-29 | CNY 47,43 | -5,12 % | CNY 49,99 | CNY 50,89 | CNY 47,23 | 1,88M |
| 2026-05-28 | CNY 49,99 | -0,24 % | CNY 50,00 | CNY 50,35 | CNY 48,61 | 1,79M |
| 2026-05-27 | CNY 50,11 | -5,43 % | CNY 52,99 | CNY 52,99 | CNY 49,88 | 2,59M |
| 2026-05-26 | CNY 52,99 | -1,47 % | CNY 53,78 | CNY 54,38 | CNY 52,20 | 2,45M |