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 35,33 | -1,34 % | CNY 36,18 | CNY 36,19 | CNY 35,25 | 986,60K |
| 2026-09-29 | CNY 35,81 | +0,14 % | CNY 35,83 | CNY 36,19 | CNY 35,46 | 995,14K |
| 2026-09-28 | CNY 35,76 | -5,37 % | CNY 37,32 | CNY 37,90 | CNY 35,65 | 2,28M |
| 2026-09-24 | CNY 37,79 | -0,50 % | CNY 37,71 | CNY 39,76 | CNY 37,41 | 2,75M |
| 2026-09-23 | CNY 37,98 | -2,31 % | CNY 38,61 | CNY 38,88 | CNY 37,61 | 1,39M |
| 2026-09-22 | CNY 38,88 | +2,69 % | CNY 38,05 | CNY 39,04 | CNY 38,02 | 2,35M |
| 2026-09-21 | CNY 37,86 | +2,10 % | CNY 36,91 | CNY 38,10 | CNY 36,91 | 1,52M |
| 2026-09-18 | CNY 37,08 | +0,98 % | CNY 37,00 | CNY 37,30 | CNY 36,84 | 1,13M |
| 2026-09-17 | CNY 36,72 | -1,82 % | CNY 37,00 | CNY 37,52 | CNY 36,38 | 876,06K |
| 2026-09-16 | CNY 37,40 | +2,49 % | CNY 36,50 | CNY 37,69 | CNY 36,10 | 1,44M |
| 2026-09-15 | CNY 36,49 | -0,65 % | CNY 37,00 | CNY 37,00 | CNY 36,31 | 775,60K |
| 2026-09-14 | CNY 36,73 | +0,96 % | CNY 36,34 | CNY 37,12 | CNY 35,91 | 990,02K |
| 2026-09-11 | CNY 36,38 | -2,57 % | CNY 37,20 | CNY 37,21 | CNY 35,82 | 1,44M |
| 2026-09-10 | CNY 37,34 | -2,61 % | CNY 38,10 | CNY 38,11 | CNY 37,30 | 1,28M |
| 2026-09-09 | CNY 38,34 | -1,36 % | CNY 38,87 | CNY 39,00 | CNY 38,06 | 1,11M |
| 2026-09-08 | CNY 38,87 | -1,35 % | CNY 40,00 | CNY 40,00 | CNY 38,63 | 1,13M |
| 2026-09-07 | CNY 39,40 | +1,21 % | CNY 38,80 | CNY 39,49 | CNY 38,60 | 1,05M |
| 2026-09-04 | CNY 38,93 | -2,16 % | CNY 39,79 | CNY 40,53 | CNY 38,66 | 1,54M |
| 2026-09-03 | CNY 39,79 | +1,76 % | CNY 39,56 | CNY 40,20 | CNY 39,03 | 1,84M |
| 2026-09-02 | CNY 39,10 | -1,98 % | CNY 39,61 | CNY 39,61 | CNY 38,33 | 1,60M |
| 2026-09-01 | CNY 39,89 | -2,01 % | CNY 40,47 | CNY 40,80 | CNY 39,50 | 1,57M |
| 2026-08-31 | CNY 40,71 | +0,47 % | CNY 39,90 | CNY 40,75 | CNY 39,20 | 2,38M |
| 2026-08-28 | CNY 40,52 | -3,52 % | CNY 41,51 | CNY 41,98 | CNY 40,45 | 3,00M |
| 2026-08-27 | CNY 42,00 | +0,10 % | CNY 41,24 | CNY 42,57 | CNY 40,90 | 2,76M |
| 2026-08-26 | CNY 41,96 | -3,12 % | CNY 43,04 | CNY 43,35 | CNY 41,51 | 4,23M |
| 2026-08-25 | CNY 43,31 | +6,60 % | CNY 40,60 | CNY 44,44 | CNY 40,01 | 5,61M |
| 2026-08-24 | CNY 40,63 | -1,29 % | CNY 41,71 | CNY 42,55 | CNY 39,91 | 2,44M |
| 2026-08-21 | CNY 41,16 | +1,06 % | CNY 40,26 | CNY 41,20 | CNY 39,76 | 1,64M |
| 2026-08-20 | CNY 40,73 | +0,05 % | CNY 41,11 | CNY 41,94 | CNY 40,65 | 1,58M |
| 2026-08-19 | CNY 40,71 | -4,93 % | CNY 42,40 | CNY 42,40 | CNY 40,61 | 2,59M |
| 2026-08-18 | CNY 42,82 | -0,28 % | CNY 42,55 | CNY 43,10 | CNY 42,05 | 2,70M |
| 2026-08-17 | CNY 42,94 | -0,81 % | CNY 42,78 | CNY 43,42 | CNY 42,02 | 3,42M |
| 2026-08-14 | CNY 43,29 | +3,32 % | CNY 41,79 | CNY 43,96 | CNY 41,60 | 5,06M |
| 2026-08-13 | CNY 41,90 | -3,08 % | CNY 43,31 | CNY 43,40 | CNY 41,82 | 3,73M |
| 2026-08-12 | CNY 43,23 | -1,46 % | CNY 43,08 | CNY 43,77 | CNY 42,99 | 4,23M |
| 2026-08-11 | CNY 43,87 | -5,84 % | CNY 45,60 | CNY 46,58 | CNY 43,80 | 6,83M |
| 2026-08-10 | CNY 46,59 | +1,41 % | CNY 45,25 | CNY 47,68 | CNY 45,25 | 8,97M |
| 2026-08-07 | CNY 45,94 | +9,88 % | CNY 40,54 | CNY 48,88 | CNY 40,27 | 10,05M |
| 2026-08-06 | CNY 41,81 | +4,47 % | CNY 39,99 | CNY 44,00 | CNY 39,25 | 7,49M |
| 2026-08-05 | CNY 40,02 | +7,09 % | CNY 39,57 | CNY 42,19 | CNY 39,04 | 7,14M |
| 2026-08-04 | CNY 37,37 | +3,52 % | CNY 36,17 | CNY 37,73 | CNY 36,06 | 3,66M |
| 2026-08-03 | CNY 36,10 | +2,21 % | CNY 35,51 | CNY 36,46 | CNY 35,14 | 1,60M |
| 2026-07-31 | CNY 35,32 | +1,85 % | CNY 34,85 | CNY 35,87 | CNY 34,85 | 1,53M |
| 2026-07-30 | CNY 34,68 | -2,06 % | CNY 35,40 | CNY 35,82 | CNY 34,58 | 1,28M |
| 2026-07-29 | CNY 35,41 | +1,43 % | CNY 34,87 | CNY 35,63 | CNY 34,47 | 1,52M |
| 2026-07-28 | CNY 34,91 | +0,72 % | CNY 34,60 | CNY 35,35 | CNY 34,16 | 1,44M |
| 2026-07-27 | CNY 34,66 | +2,61 % | CNY 34,01 | CNY 34,66 | CNY 33,70 | 1,02M |
| 2026-07-24 | CNY 33,78 | -3,49 % | CNY 34,33 | CNY 34,54 | CNY 33,68 | 1,10M |
| 2026-07-23 | CNY 35,00 | +3,24 % | CNY 33,64 | CNY 35,04 | CNY 33,64 | 1,45M |
| 2026-07-22 | CNY 33,90 | -0,32 % | CNY 33,90 | CNY 34,42 | CNY 33,45 | 1,49M |
| 2026-07-21 | CNY 34,01 | +3,66 % | CNY 33,06 | CNY 34,09 | CNY 31,22 | 2,57M |
| 2026-07-20 | CNY 32,81 | -4,54 % | CNY 34,38 | CNY 34,96 | CNY 32,28 | 2,00M |
| 2026-07-17 | CNY 34,37 | -5,06 % | CNY 36,40 | CNY 36,40 | CNY 34,00 | 1,92M |
| 2026-07-16 | CNY 36,20 | -1,31 % | CNY 36,80 | CNY 36,94 | CNY 35,96 | 1,20M |
| 2026-07-15 | CNY 36,68 | -1,16 % | CNY 37,11 | CNY 37,46 | CNY 36,22 | 1,36M |
| 2026-07-14 | CNY 37,11 | +3,49 % | CNY 35,44 | CNY 37,12 | CNY 35,01 | 1,96M |
| 2026-07-13 | CNY 35,86 | -5,41 % | CNY 37,57 | CNY 37,91 | CNY 35,79 | 1,71M |
| 2026-07-10 | CNY 37,91 | +1,39 % | CNY 37,85 | CNY 38,97 | CNY 37,26 | 2,12M |
| 2026-07-09 | CNY 37,39 | -1,99 % | CNY 38,06 | CNY 38,80 | CNY 35,77 | 2,60M |
| 2026-07-08 | CNY 38,15 | -4,62 % | CNY 39,62 | CNY 40,00 | CNY 38,06 | 2,03M |
| 2026-07-07 | CNY 40,00 | -0,99 % | CNY 40,00 | CNY 41,60 | CNY 39,61 | 1,93M |
| 2026-07-06 | CNY 40,40 | -7,93 % | CNY 44,25 | CNY 44,28 | CNY 40,39 | 3,13M |
| 2026-07-03 | CNY 43,88 | +0,97 % | CNY 43,85 | CNY 44,94 | CNY 42,84 | 2,82M |
| 2026-07-02 | CNY 43,46 | +2,72 % | CNY 41,99 | CNY 46,58 | CNY 41,42 | 4,16M |
| 2026-07-01 | CNY 42,31 | +1,08 % | CNY 41,87 | CNY 42,65 | CNY 41,33 | 2,27M |
| 2026-06-30 | CNY 41,86 | +2,12 % | CNY 41,44 | CNY 42,41 | CNY 40,21 | 2,16M |
| 2026-06-29 | CNY 40,99 | -3,58 % | CNY 42,52 | CNY 43,11 | CNY 40,41 | 2,28M |
| 2026-06-26 | CNY 42,51 | -6,57 % | CNY 44,89 | CNY 44,89 | CNY 42,50 | 3,01M |
| 2026-06-25 | CNY 45,50 | -1,73 % | CNY 46,13 | CNY 46,76 | CNY 44,29 | 3,19M |
| 2026-06-24 | CNY 46,30 | -3,04 % | CNY 47,02 | CNY 48,19 | CNY 45,35 | 2,73M |
| 2026-06-23 | CNY 47,75 | -5,33 % | CNY 49,94 | CNY 50,00 | CNY 47,40 | 3,67M |
| 2026-06-22 | CNY 50,44 | +0,88 % | CNY 49,61 | CNY 50,57 | CNY 48,36 | 3,98M |
| 2026-06-18 | CNY 50,00 | +3,48 % | CNY 48,07 | CNY 51,47 | CNY 47,90 | 4,48M |
| 2026-06-17 | CNY 48,32 | -5,59 % | CNY 50,03 | CNY 51,00 | CNY 47,90 | 4,06M |
| 2026-06-16 | CNY 51,18 | +2,81 % | CNY 49,31 | CNY 51,92 | CNY 49,10 | 4,53M |
| 2026-06-15 | CNY 49,78 | +2,64 % | CNY 48,50 | CNY 49,82 | CNY 48,50 | 2,94M |
| 2026-06-12 | CNY 48,50 | +1,85 % | CNY 48,29 | CNY 50,28 | CNY 47,83 | 3,42M |
| 2026-06-11 | CNY 47,62 | -1,53 % | CNY 47,52 | CNY 48,69 | CNY 47,31 | 1,88M |
| 2026-06-10 | CNY 48,36 | -0,72 % | CNY 48,04 | CNY 49,30 | CNY 47,45 | 2,36M |
| 2026-06-09 | CNY 48,71 | +6,52 % | CNY 46,32 | CNY 49,00 | CNY 45,87 | 3,22M |
| 2026-06-08 | CNY 45,73 | -6,86 % | CNY 47,77 | CNY 48,85 | CNY 45,06 | 3,12M |
| 2026-06-05 | CNY 49,10 | +1,87 % | CNY 47,50 | CNY 50,64 | CNY 47,18 | 3,30M |
| 2026-06-04 | CNY 48,20 | +0,21 % | CNY 47,58 | CNY 48,47 | CNY 46,20 | 2,48M |
| 2026-06-03 | CNY 48,10 | +2,14 % | CNY 47,10 | CNY 48,60 | CNY 46,33 | 2,83M |
| 2026-06-02 | CNY 47,09 | -0,63 % | CNY 47,47 | CNY 47,88 | CNY 45,23 | 2,31M |
| 2026-06-01 | CNY 47,39 | -1,02 % | CNY 48,39 | CNY 48,76 | CNY 47,10 | 1,62M |
| 2026-05-29 | CNY 47,88 | -9,04 % | CNY 52,58 | CNY 52,58 | CNY 47,75 | 3,63M |
| 2026-05-28 | CNY 52,64 | +4,07 % | CNY 50,58 | CNY 52,97 | CNY 49,92 | 2,54M |
| 2026-05-27 | CNY 50,58 | -4,92 % | CNY 53,27 | CNY 53,63 | CNY 49,83 | 2,70M |
| 2026-05-26 | CNY 53,20 | -3,52 % | CNY 54,53 | CNY 54,99 | CNY 52,16 | 2,97M |