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 51,23 | -7,51 % | CNY 55,40 | CNY 56,56 | CNY 51,01 | 4,65M |
| 2026-09-29 | CNY 55,39 | +5,40 % | CNY 52,55 | CNY 55,68 | CNY 50,10 | 3,99M |
| 2026-09-28 | CNY 52,55 | +1,62 % | CNY 51,50 | CNY 55,88 | CNY 51,50 | 4,26M |
| 2026-09-24 | CNY 51,71 | +0,41 % | CNY 51,00 | CNY 53,00 | CNY 50,38 | 2,93M |
| 2026-09-23 | CNY 51,50 | +5,75 % | CNY 48,70 | CNY 52,77 | CNY 48,57 | 3,03M |
| 2026-09-22 | CNY 48,70 | +0,85 % | CNY 48,29 | CNY 49,20 | CNY 47,38 | 3,08M |
| 2026-09-21 | CNY 48,29 | +4,39 % | CNY 45,80 | CNY 49,70 | CNY 44,67 | 3,73M |
| 2026-09-18 | CNY 46,26 | +11,02 % | CNY 42,07 | CNY 46,76 | CNY 41,81 | 2,88M |
| 2026-09-17 | CNY 41,67 | -0,36 % | CNY 42,33 | CNY 42,55 | CNY 41,20 | 798,42K |
| 2026-09-16 | CNY 41,82 | +1,50 % | CNY 41,15 | CNY 42,78 | CNY 40,56 | 1,14M |
| 2026-09-15 | CNY 41,20 | +1,93 % | CNY 40,00 | CNY 41,93 | CNY 39,85 | 1,03M |
| 2026-09-14 | CNY 40,42 | -0,07 % | CNY 40,25 | CNY 40,98 | CNY 39,40 | 726,72K |
| 2026-09-11 | CNY 40,45 | -0,12 % | CNY 40,00 | CNY 40,87 | CNY 39,01 | 1,03M |
| 2026-09-10 | CNY 40,50 | -2,81 % | CNY 41,68 | CNY 41,86 | CNY 40,13 | 896,83K |
| 2026-09-09 | CNY 41,67 | -0,71 % | CNY 41,58 | CNY 42,00 | CNY 41,03 | 1,29M |
| 2026-09-08 | CNY 41,97 | +1,87 % | CNY 41,14 | CNY 42,00 | CNY 40,52 | 1,78M |
| 2026-09-07 | CNY 41,20 | +6,74 % | CNY 38,60 | CNY 41,20 | CNY 37,95 | 2,51M |
| 2026-09-04 | CNY 38,60 | -5,07 % | CNY 39,80 | CNY 40,10 | CNY 37,05 | 3,15M |
| 2026-09-03 | CNY 40,66 | +5,28 % | CNY 38,81 | CNY 40,96 | CNY 38,09 | 2,26M |
| 2026-09-02 | CNY 38,62 | -3,04 % | CNY 39,62 | CNY 39,62 | CNY 38,00 | 1,30M |
| 2026-09-01 | CNY 39,83 | -2,02 % | CNY 40,45 | CNY 40,66 | CNY 39,10 | 1,50M |
| 2026-08-31 | CNY 40,65 | +6,08 % | CNY 37,95 | CNY 40,87 | CNY 37,42 | 2,51M |
| 2026-08-28 | CNY 38,32 | -1,82 % | CNY 38,83 | CNY 38,99 | CNY 37,92 | 965,44K |
| 2026-08-27 | CNY 39,03 | +2,95 % | CNY 39,16 | CNY 39,16 | CNY 37,37 | 1,37M |
| 2026-08-26 | CNY 37,91 | -0,24 % | CNY 38,00 | CNY 38,15 | CNY 37,01 | 1,26M |
| 2026-08-25 | CNY 38,00 | +0,48 % | CNY 37,37 | CNY 38,13 | CNY 36,50 | 1,71M |
| 2026-08-24 | CNY 37,82 | +0,08 % | CNY 38,93 | CNY 39,50 | CNY 37,38 | 2,72M |
| 2026-08-21 | CNY 37,79 | +1,72 % | CNY 36,75 | CNY 40,00 | CNY 36,00 | 1,78M |
| 2026-08-20 | CNY 37,15 | +4,91 % | CNY 35,76 | CNY 37,82 | CNY 35,76 | 1,86M |
| 2026-08-19 | CNY 35,41 | -6,25 % | CNY 36,73 | CNY 37,60 | CNY 35,30 | 1,55M |
| 2026-08-18 | CNY 37,77 | -0,32 % | CNY 38,04 | CNY 38,26 | CNY 37,01 | 1,36M |
| 2026-08-17 | CNY 37,89 | +1,26 % | CNY 37,41 | CNY 38,19 | CNY 36,61 | 1,16M |
| 2026-08-14 | CNY 37,42 | +1,68 % | CNY 36,80 | CNY 37,75 | CNY 36,78 | 1,44M |
| 2026-08-13 | CNY 36,80 | -3,13 % | CNY 38,11 | CNY 38,11 | CNY 36,80 | 1,81M |
| 2026-08-12 | CNY 37,99 | +1,25 % | CNY 37,39 | CNY 38,14 | CNY 36,64 | 2,36M |
| 2026-08-11 | CNY 37,52 | -1,65 % | CNY 38,19 | CNY 38,19 | CNY 37,20 | 1,50M |
| 2026-08-10 | CNY 38,15 | +2,03 % | CNY 37,40 | CNY 38,40 | CNY 37,12 | 2,02M |
| 2026-08-07 | CNY 37,39 | +1,55 % | CNY 36,41 | CNY 37,46 | CNY 35,81 | 2,80M |
| 2026-08-06 | CNY 36,82 | +2,99 % | CNY 35,75 | CNY 36,98 | CNY 35,60 | 2,12M |
| 2026-08-05 | CNY 35,75 | +1,62 % | CNY 35,25 | CNY 36,47 | CNY 35,05 | 1,89M |
| 2026-08-04 | CNY 35,18 | +0,17 % | CNY 35,12 | CNY 35,50 | CNY 33,88 | 2,91M |
| 2026-08-03 | CNY 35,12 | -1,35 % | CNY 35,61 | CNY 37,28 | CNY 34,66 | 3,45M |
| 2026-07-31 | CNY 35,60 | +5,05 % | CNY 33,60 | CNY 36,19 | CNY 33,39 | 4,20M |
| 2026-07-30 | CNY 33,89 | -1,14 % | CNY 34,28 | CNY 34,39 | CNY 32,38 | 3,52M |
| 2026-07-29 | CNY 34,28 | +4,67 % | CNY 32,99 | CNY 34,88 | CNY 32,71 | 5,13M |
| 2026-07-28 | CNY 32,75 | +2,09 % | CNY 34,78 | CNY 35,15 | CNY 31,01 | 6,05M |
| 2026-07-27 | CNY 32,08 | +15,19 % | CNY 28,15 | CNY 32,30 | CNY 27,85 | 5,32M |
| 2026-07-24 | CNY 27,85 | -2,55 % | CNY 28,58 | CNY 28,65 | CNY 27,70 | 1,19M |
| 2026-07-23 | CNY 28,58 | -0,90 % | CNY 28,99 | CNY 29,16 | CNY 27,61 | 2,13M |
| 2026-07-22 | CNY 28,84 | +5,26 % | CNY 26,92 | CNY 29,38 | CNY 26,85 | 2,65M |
| 2026-07-21 | CNY 27,40 | -1,01 % | CNY 27,46 | CNY 27,90 | CNY 25,68 | 3,35M |
| 2026-07-20 | CNY 27,68 | -1,88 % | CNY 28,10 | CNY 28,40 | CNY 26,20 | 3,88M |
| 2026-07-17 | CNY 28,21 | -4,21 % | CNY 29,46 | CNY 30,53 | CNY 28,13 | 2,60M |
| 2026-07-16 | CNY 29,45 | -4,82 % | CNY 30,70 | CNY 30,80 | CNY 29,30 | 2,33M |
| 2026-07-15 | CNY 30,94 | +2,52 % | CNY 29,88 | CNY 31,35 | CNY 29,70 | 2,93M |
| 2026-07-14 | CNY 30,18 | -1,40 % | CNY 30,15 | CNY 30,63 | CNY 28,50 | 3,38M |
| 2026-07-13 | CNY 30,61 | +0,23 % | CNY 30,00 | CNY 31,41 | CNY 29,02 | 3,46M |
| 2026-07-10 | CNY 30,54 | +0,26 % | CNY 30,05 | CNY 31,88 | CNY 29,75 | 4,34M |
| 2026-07-09 | CNY 30,46 | +7,25 % | CNY 28,15 | CNY 30,58 | CNY 28,10 | 4,80M |
| 2026-07-08 | CNY 28,40 | +1,65 % | CNY 27,80 | CNY 28,86 | CNY 26,75 | 4,50M |
| 2026-07-07 | CNY 27,94 | +6,03 % | CNY 26,36 | CNY 28,64 | CNY 26,00 | 6,10M |
| 2026-07-06 | CNY 26,35 | +10,85 % | CNY 23,63 | CNY 26,73 | CNY 23,52 | 3,63M |
| 2026-07-03 | CNY 23,77 | -0,34 % | CNY 24,00 | CNY 24,46 | CNY 23,50 | 1,21M |
| 2026-07-02 | CNY 23,85 | +1,58 % | CNY 23,50 | CNY 23,97 | CNY 23,20 | 1,38M |
| 2026-07-01 | CNY 23,48 | -0,47 % | CNY 23,40 | CNY 23,78 | CNY 22,61 | 1,33M |
| 2026-06-30 | CNY 23,59 | -3,32 % | CNY 24,38 | CNY 24,62 | CNY 23,38 | 1,21M |
| 2026-06-29 | CNY 24,40 | -2,05 % | CNY 24,66 | CNY 24,92 | CNY 23,55 | 1,20M |
| 2026-06-26 | CNY 24,91 | -2,88 % | CNY 25,78 | CNY 25,78 | CNY 24,49 | 1,18M |
| 2026-06-25 | CNY 25,65 | +0,51 % | CNY 25,51 | CNY 25,67 | CNY 24,91 | 1,20M |
| 2026-06-24 | CNY 25,52 | -2,07 % | CNY 25,83 | CNY 26,20 | CNY 25,12 | 1,21M |
| 2026-06-23 | CNY 26,06 | +3,66 % | CNY 25,00 | CNY 26,28 | CNY 24,84 | 1,88M |
| 2026-06-22 | CNY 25,14 | -1,99 % | CNY 25,67 | CNY 25,67 | CNY 24,50 | 2,10M |
| 2026-06-18 | CNY 25,65 | -0,77 % | CNY 25,70 | CNY 26,58 | CNY 25,20 | 2,66M |
| 2026-06-17 | CNY 25,85 | +3,15 % | CNY 25,07 | CNY 26,13 | CNY 24,90 | 2,90M |
| 2026-06-16 | CNY 25,06 | +2,08 % | CNY 24,31 | CNY 25,35 | CNY 24,01 | 2,44M |
| 2026-06-15 | CNY 24,55 | +2,08 % | CNY 24,06 | CNY 24,72 | CNY 23,06 | 3,43M |
| 2026-06-12 | CNY 24,05 | +2,34 % | CNY 23,93 | CNY 25,25 | CNY 23,57 | 3,63M |
| 2026-06-11 | CNY 23,50 | +5,90 % | CNY 22,11 | CNY 23,63 | CNY 22,04 | 3,43M |
| 2026-06-10 | CNY 22,19 | +1,79 % | CNY 21,57 | CNY 22,24 | CNY 21,42 | 1,37M |
| 2026-06-09 | CNY 21,80 | +0,74 % | CNY 21,50 | CNY 22,24 | CNY 21,36 | 1,37M |
| 2026-06-08 | CNY 21,64 | -3,74 % | CNY 22,15 | CNY 22,41 | CNY 21,23 | 1,62M |
| 2026-06-05 | CNY 22,48 | +1,12 % | CNY 22,23 | CNY 22,77 | CNY 21,92 | 1,37M |
| 2026-06-04 | CNY 22,23 | -2,11 % | CNY 22,68 | CNY 22,83 | CNY 21,91 | 1,34M |
| 2026-06-03 | CNY 22,71 | -2,99 % | CNY 23,49 | CNY 23,49 | CNY 22,54 | 1,64M |
| 2026-06-02 | CNY 23,41 | -4,18 % | CNY 24,51 | CNY 24,59 | CNY 23,17 | 3,18M |
| 2026-06-01 | CNY 24,43 | +6,73 % | CNY 22,71 | CNY 24,83 | CNY 22,30 | 3,27M |
| 2026-05-29 | CNY 22,89 | -0,52 % | CNY 23,03 | CNY 23,22 | CNY 22,50 | 1,96M |
| 2026-05-28 | CNY 23,01 | -1,46 % | CNY 23,42 | CNY 23,42 | CNY 22,48 | 1,67M |
| 2026-05-27 | CNY 23,35 | -1,27 % | CNY 23,64 | CNY 23,86 | CNY 22,91 | 1,58M |
| 2026-05-26 | CNY 23,65 | -2,83 % | CNY 24,32 | CNY 24,51 | CNY 23,50 | 1,58M |