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