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 37,00 | -0,96 % | CNY 37,65 | CNY 37,89 | CNY 36,86 | 1,18M |
| 2026-09-29 | CNY 37,36 | +2,02 % | CNY 36,75 | CNY 37,60 | CNY 36,11 | 1,06M |
| 2026-09-28 | CNY 36,62 | -0,30 % | CNY 36,72 | CNY 36,99 | CNY 35,98 | 1,29M |
| 2026-09-24 | CNY 36,73 | -2,42 % | CNY 37,75 | CNY 37,75 | CNY 36,52 | 1,45M |
| 2026-09-23 | CNY 37,64 | -1,52 % | CNY 38,50 | CNY 38,50 | CNY 37,60 | 1,19M |
| 2026-09-22 | CNY 38,22 | +2,80 % | CNY 37,13 | CNY 38,40 | CNY 37,13 | 2,21M |
| 2026-09-21 | CNY 37,18 | +3,11 % | CNY 36,28 | CNY 37,55 | CNY 36,10 | 2,06M |
| 2026-09-18 | CNY 36,06 | +1,35 % | CNY 35,47 | CNY 36,25 | CNY 35,47 | 1,18M |
| 2026-09-17 | CNY 35,58 | +0,94 % | CNY 34,94 | CNY 35,89 | CNY 34,94 | 1,22M |
| 2026-09-16 | CNY 35,25 | +0,89 % | CNY 34,60 | CNY 35,39 | CNY 34,44 | 1,41M |
| 2026-09-15 | CNY 34,94 | +1,28 % | CNY 34,79 | CNY 35,58 | CNY 34,50 | 1,23M |
| 2026-09-14 | CNY 34,50 | -0,09 % | CNY 34,56 | CNY 35,00 | CNY 34,35 | 812,62K |
| 2026-09-11 | CNY 34,53 | -2,49 % | CNY 35,30 | CNY 35,58 | CNY 34,08 | 1,47M |
| 2026-09-10 | CNY 35,41 | -1,50 % | CNY 35,50 | CNY 35,85 | CNY 35,39 | 846,94K |
| 2026-09-09 | CNY 35,95 | -1,32 % | CNY 36,08 | CNY 36,50 | CNY 35,52 | 1,27M |
| 2026-09-08 | CNY 36,43 | -0,52 % | CNY 36,84 | CNY 36,90 | CNY 36,25 | 965,29K |
| 2026-09-07 | CNY 36,62 | -2,61 % | CNY 37,61 | CNY 37,99 | CNY 36,55 | 2,15M |
| 2026-09-04 | CNY 37,60 | +1,02 % | CNY 37,63 | CNY 38,74 | CNY 37,23 | 2,65M |
| 2026-09-03 | CNY 37,22 | +1,11 % | CNY 36,97 | CNY 37,47 | CNY 36,91 | 1,19M |
| 2026-09-02 | CNY 36,81 | -2,49 % | CNY 37,77 | CNY 37,77 | CNY 36,66 | 1,25M |
| 2026-09-01 | CNY 37,75 | +0,94 % | CNY 37,33 | CNY 38,25 | CNY 37,22 | 1,11M |
| 2026-08-31 | CNY 37,40 | -0,61 % | CNY 37,20 | CNY 37,63 | CNY 36,98 | 1,56M |
| 2026-08-28 | CNY 37,63 | -0,19 % | CNY 37,83 | CNY 38,76 | CNY 37,60 | 2,09M |
| 2026-08-27 | CNY 37,70 | -0,48 % | CNY 37,89 | CNY 38,03 | CNY 37,10 | 1,48M |
| 2026-08-26 | CNY 37,88 | +3,38 % | CNY 36,78 | CNY 38,60 | CNY 36,26 | 2,63M |
| 2026-08-25 | CNY 36,64 | +1,66 % | CNY 35,84 | CNY 37,01 | CNY 35,31 | 1,34M |
| 2026-08-24 | CNY 36,04 | -0,63 % | CNY 36,18 | CNY 36,46 | CNY 35,41 | 1,61M |
| 2026-08-21 | CNY 36,27 | -1,71 % | CNY 36,78 | CNY 36,88 | CNY 36,11 | 1,65M |
| 2026-08-20 | CNY 36,90 | +1,51 % | CNY 37,00 | CNY 37,31 | CNY 36,40 | 2,01M |
| 2026-08-19 | CNY 36,35 | -9,94 % | CNY 40,00 | CNY 40,00 | CNY 36,25 | 4,60M |
| 2026-08-18 | CNY 40,36 | +0,50 % | CNY 39,87 | CNY 41,36 | CNY 39,71 | 3,85M |
| 2026-08-17 | CNY 40,16 | +0,05 % | CNY 40,69 | CNY 40,76 | CNY 38,26 | 3,67M |
| 2026-08-14 | CNY 40,14 | -1,35 % | CNY 40,43 | CNY 40,94 | CNY 39,21 | 2,14M |
| 2026-08-13 | CNY 40,69 | -2,02 % | CNY 41,79 | CNY 41,88 | CNY 40,69 | 1,41M |
| 2026-08-12 | CNY 41,53 | +1,05 % | CNY 40,92 | CNY 41,94 | CNY 40,92 | 1,08M |
| 2026-08-11 | CNY 41,10 | -1,65 % | CNY 41,22 | CNY 41,69 | CNY 40,97 | 1,28M |
| 2026-08-10 | CNY 41,79 | +2,60 % | CNY 40,68 | CNY 42,29 | CNY 40,52 | 2,58M |
| 2026-08-07 | CNY 40,73 | -0,07 % | CNY 40,76 | CNY 40,90 | CNY 39,90 | 1,58M |
| 2026-08-06 | CNY 40,76 | -0,75 % | CNY 40,80 | CNY 41,90 | CNY 40,47 | 2,15M |
| 2026-08-05 | CNY 41,07 | -1,63 % | CNY 41,75 | CNY 42,99 | CNY 40,80 | 3,71M |
| 2026-08-04 | CNY 41,75 | +2,28 % | CNY 40,82 | CNY 42,68 | CNY 39,50 | 3,87M |
| 2026-08-03 | CNY 40,82 | +4,27 % | CNY 40,30 | CNY 42,96 | CNY 39,37 | 3,45M |
| 2026-07-31 | CNY 39,15 | +1,85 % | CNY 38,56 | CNY 39,99 | CNY 38,56 | 2,01M |
| 2026-07-30 | CNY 38,44 | +1,18 % | CNY 37,46 | CNY 39,28 | CNY 37,46 | 2,35M |
| 2026-07-29 | CNY 37,99 | +3,23 % | CNY 37,00 | CNY 38,12 | CNY 36,07 | 1,75M |
| 2026-07-28 | CNY 36,80 | +0,22 % | CNY 36,18 | CNY 37,25 | CNY 36,18 | 1,40M |
| 2026-07-27 | CNY 36,72 | +4,91 % | CNY 35,00 | CNY 36,97 | CNY 34,73 | 2,07M |
| 2026-07-24 | CNY 35,00 | -4,24 % | CNY 36,53 | CNY 36,53 | CNY 34,75 | 1,68M |
| 2026-07-23 | CNY 36,55 | +4,73 % | CNY 34,73 | CNY 36,70 | CNY 34,51 | 2,17M |
| 2026-07-22 | CNY 34,90 | -0,71 % | CNY 34,32 | CNY 35,38 | CNY 34,13 | 1,79M |
| 2026-07-21 | CNY 35,15 | +0,11 % | CNY 34,86 | CNY 35,55 | CNY 33,72 | 2,31M |
| 2026-07-20 | CNY 35,11 | -1,82 % | CNY 35,81 | CNY 36,23 | CNY 33,70 | 3,65M |
| 2026-07-17 | CNY 35,76 | -3,04 % | CNY 36,30 | CNY 38,66 | CNY 35,71 | 4,00M |
| 2026-07-16 | CNY 36,88 | -1,94 % | CNY 37,30 | CNY 37,90 | CNY 36,52 | 1,43M |
| 2026-07-15 | CNY 37,61 | +0,13 % | CNY 37,56 | CNY 38,18 | CNY 37,20 | 978,00K |
| 2026-07-14 | CNY 37,56 | +1,10 % | CNY 38,00 | CNY 38,00 | CNY 36,70 | 1,54M |
| 2026-07-13 | CNY 37,15 | -6,19 % | CNY 39,20 | CNY 39,44 | CNY 36,88 | 2,73M |
| 2026-07-10 | CNY 39,60 | +0,76 % | CNY 39,30 | CNY 40,68 | CNY 38,66 | 2,63M |
| 2026-07-09 | CNY 39,30 | +0,90 % | CNY 39,29 | CNY 39,70 | CNY 38,10 | 2,62M |
| 2026-07-08 | CNY 38,95 | +0,46 % | CNY 38,51 | CNY 40,00 | CNY 38,51 | 1,99M |
| 2026-07-07 | CNY 38,77 | -5,16 % | CNY 40,84 | CNY 40,87 | CNY 38,60 | 2,81M |
| 2026-07-06 | CNY 40,88 | -3,99 % | CNY 42,97 | CNY 43,65 | CNY 40,85 | 2,09M |
| 2026-07-03 | CNY 42,58 | +1,41 % | CNY 41,96 | CNY 43,14 | CNY 41,56 | 1,65M |
| 2026-07-02 | CNY 41,99 | -3,23 % | CNY 43,40 | CNY 44,79 | CNY 41,80 | 3,14M |
| 2026-07-01 | CNY 43,39 | -0,82 % | CNY 43,29 | CNY 45,00 | CNY 42,86 | 3,62M |
| 2026-06-30 | CNY 43,75 | +1,53 % | CNY 43,50 | CNY 43,90 | CNY 42,20 | 2,53M |
| 2026-06-29 | CNY 43,09 | +2,50 % | CNY 41,70 | CNY 43,59 | CNY 41,31 | 2,84M |
| 2026-06-26 | CNY 42,04 | -3,86 % | CNY 45,20 | CNY 45,21 | CNY 41,67 | 3,01M |
| 2026-06-25 | CNY 43,73 | -2,61 % | CNY 45,20 | CNY 45,20 | CNY 43,08 | 3,82M |
| 2026-06-24 | CNY 44,90 | +9,35 % | CNY 41,06 | CNY 45,50 | CNY 40,10 | 7,30M |
| 2026-06-23 | CNY 41,06 | -0,58 % | CNY 40,98 | CNY 41,78 | CNY 40,01 | 2,68M |
| 2026-06-22 | CNY 41,30 | +1,30 % | CNY 40,80 | CNY 41,48 | CNY 38,80 | 3,45M |
| 2026-06-18 | CNY 40,77 | -2,28 % | CNY 41,63 | CNY 41,69 | CNY 40,51 | 2,55M |
| 2026-06-17 | CNY 41,72 | +0,34 % | CNY 41,55 | CNY 41,86 | CNY 40,74 | 2,18M |
| 2026-06-16 | CNY 41,58 | +1,61 % | CNY 41,04 | CNY 41,69 | CNY 40,00 | 2,95M |
| 2026-06-15 | CNY 40,92 | +2,43 % | CNY 41,42 | CNY 41,70 | CNY 40,15 | 3,52M |
| 2026-06-12 | CNY 39,95 | +7,68 % | CNY 37,60 | CNY 40,98 | CNY 36,61 | 5,51M |
| 2026-06-11 | CNY 37,10 | -1,49 % | CNY 37,55 | CNY 38,18 | CNY 36,69 | 3,41M |
| 2026-06-10 | CNY 37,66 | -6,15 % | CNY 39,99 | CNY 40,13 | CNY 37,26 | 5,25M |
| 2026-06-09 | CNY 40,13 | +1,08 % | CNY 40,16 | CNY 40,76 | CNY 39,30 | 2,28M |
| 2026-06-08 | CNY 39,70 | -4,45 % | CNY 40,80 | CNY 41,07 | CNY 39,11 | 2,85M |
| 2026-06-05 | CNY 41,55 | -2,56 % | CNY 42,64 | CNY 42,86 | CNY 41,15 | 3,25M |
| 2026-06-04 | CNY 42,64 | -4,80 % | CNY 44,20 | CNY 44,41 | CNY 42,30 | 4,26M |
| 2026-06-03 | CNY 44,79 | -5,15 % | CNY 47,00 | CNY 47,05 | CNY 44,20 | 6,22M |
| 2026-06-02 | CNY 47,22 | -6,74 % | CNY 50,63 | CNY 51,05 | CNY 46,96 | 5,68M |
| 2026-06-01 | CNY 50,63 | +7,22 % | CNY 46,81 | CNY 51,78 | CNY 46,67 | 6,92M |
| 2026-05-29 | CNY 47,22 | -1,81 % | CNY 48,15 | CNY 49,80 | CNY 46,81 | 3,81M |
| 2026-05-28 | CNY 48,09 | -2,39 % | CNY 49,28 | CNY 50,20 | CNY 47,20 | 4,08M |
| 2026-05-27 | CNY 49,27 | -1,79 % | CNY 49,85 | CNY 52,01 | CNY 48,88 | 4,28M |
| 2026-05-26 | CNY 50,17 | -1,92 % | CNY 50,77 | CNY 50,77 | CNY 48,53 | 3,39M |