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 40,33 | -2,75 % | CNY 41,48 | CNY 41,78 | CNY 40,11 | 1,36M |
| 2026-09-29 | CNY 41,47 | +3,73 % | CNY 39,60 | CNY 41,90 | CNY 39,60 | 1,40M |
| 2026-09-28 | CNY 39,98 | +0,40 % | CNY 39,84 | CNY 40,18 | CNY 39,35 | 870,27K |
| 2026-09-24 | CNY 39,82 | +0,18 % | CNY 39,65 | CNY 40,04 | CNY 39,41 | 316,30K |
| 2026-09-23 | CNY 39,75 | -0,55 % | CNY 40,00 | CNY 40,20 | CNY 39,71 | 374,90K |
| 2026-09-22 | CNY 39,97 | -1,67 % | CNY 40,77 | CNY 40,94 | CNY 39,71 | 616,90K |
| 2026-09-21 | CNY 40,65 | +0,54 % | CNY 40,95 | CNY 40,95 | CNY 40,30 | 485,60K |
| 2026-09-18 | CNY 40,43 | +1,43 % | CNY 40,06 | CNY 40,74 | CNY 40,00 | 636,60K |
| 2026-09-17 | CNY 39,86 | +0,10 % | CNY 39,70 | CNY 40,49 | CNY 39,50 | 341,40K |
| 2026-09-16 | CNY 39,82 | +0,35 % | CNY 39,68 | CNY 40,20 | CNY 39,27 | 625,60K |
| 2026-09-15 | CNY 39,68 | -0,78 % | CNY 39,60 | CNY 40,03 | CNY 39,32 | 588,50K |
| 2026-09-14 | CNY 39,99 | +0,38 % | CNY 40,30 | CNY 40,30 | CNY 39,45 | 463,90K |
| 2026-09-11 | CNY 39,84 | -2,02 % | CNY 40,08 | CNY 40,50 | CNY 39,25 | 806,90K |
| 2026-09-10 | CNY 40,66 | -1,00 % | CNY 41,49 | CNY 41,49 | CNY 39,98 | 776,20K |
| 2026-09-09 | CNY 41,07 | +1,08 % | CNY 41,00 | CNY 41,40 | CNY 40,51 | 802,92K |
| 2026-09-08 | CNY 40,63 | -0,17 % | CNY 40,38 | CNY 41,09 | CNY 40,06 | 866,83K |
| 2026-09-07 | CNY 40,70 | +3,04 % | CNY 39,10 | CNY 40,97 | CNY 39,10 | 1,05M |
| 2026-09-04 | CNY 39,50 | -3,59 % | CNY 40,99 | CNY 41,30 | CNY 39,00 | 1,30M |
| 2026-09-03 | CNY 40,97 | -0,53 % | CNY 41,23 | CNY 41,62 | CNY 40,75 | 767,04K |
| 2026-09-02 | CNY 41,19 | -0,27 % | CNY 41,49 | CNY 41,55 | CNY 40,81 | 1,04M |
| 2026-09-01 | CNY 41,30 | -0,41 % | CNY 41,78 | CNY 41,79 | CNY 40,82 | 1,21M |
| 2026-08-31 | CNY 41,47 | +0,10 % | CNY 41,44 | CNY 41,70 | CNY 40,75 | 712,00K |
| 2026-08-28 | CNY 41,43 | -0,50 % | CNY 41,35 | CNY 41,85 | CNY 41,34 | 503,60K |
| 2026-08-27 | CNY 41,64 | +0,34 % | CNY 41,52 | CNY 42,00 | CNY 41,33 | 719,30K |
| 2026-08-26 | CNY 41,50 | -0,74 % | CNY 41,61 | CNY 42,20 | CNY 41,35 | 574,30K |
| 2026-08-25 | CNY 41,81 | +0,50 % | CNY 41,75 | CNY 42,05 | CNY 41,10 | 705,50K |
| 2026-08-24 | CNY 41,60 | -2,64 % | CNY 42,38 | CNY 42,73 | CNY 40,88 | 1,19M |
| 2026-08-21 | CNY 42,73 | +4,02 % | CNY 41,75 | CNY 43,20 | CNY 40,88 | 1,43M |
| 2026-08-20 | CNY 41,08 | +0,46 % | CNY 41,15 | CNY 41,64 | CNY 40,83 | 710,30K |
| 2026-08-19 | CNY 40,89 | -3,26 % | CNY 42,11 | CNY 42,11 | CNY 40,75 | 1,31M |
| 2026-08-18 | CNY 42,27 | +0,07 % | CNY 42,11 | CNY 42,42 | CNY 41,61 | 910,30K |
| 2026-08-17 | CNY 42,24 | -0,05 % | CNY 41,90 | CNY 42,50 | CNY 41,60 | 1,17M |
| 2026-08-14 | CNY 42,26 | +1,49 % | CNY 41,22 | CNY 42,54 | CNY 41,22 | 1,18M |
| 2026-08-13 | CNY 41,64 | -2,94 % | CNY 43,00 | CNY 43,44 | CNY 41,60 | 1,47M |
| 2026-08-12 | CNY 42,90 | -3,16 % | CNY 44,00 | CNY 44,49 | CNY 42,60 | 2,05M |
| 2026-08-11 | CNY 44,30 | -1,42 % | CNY 45,39 | CNY 45,39 | CNY 44,10 | 1,97M |
| 2026-08-10 | CNY 44,94 | +2,42 % | CNY 43,50 | CNY 45,00 | CNY 43,50 | 1,80M |
| 2026-08-07 | CNY 43,88 | +2,64 % | CNY 42,83 | CNY 43,90 | CNY 42,40 | 2,19M |
| 2026-08-06 | CNY 42,75 | -0,14 % | CNY 42,09 | CNY 43,00 | CNY 41,90 | 1,45M |
| 2026-08-05 | CNY 42,81 | +5,44 % | CNY 41,84 | CNY 43,24 | CNY 40,68 | 2,34M |
| 2026-08-04 | CNY 40,60 | +2,63 % | CNY 40,14 | CNY 40,98 | CNY 39,61 | 2,09M |
| 2026-08-03 | CNY 39,56 | +2,09 % | CNY 38,88 | CNY 39,73 | CNY 38,50 | 1,10M |
| 2026-07-31 | CNY 38,75 | +0,73 % | CNY 39,67 | CNY 40,08 | CNY 38,52 | 1,02M |
| 2026-07-30 | CNY 38,47 | -3,34 % | CNY 39,60 | CNY 39,60 | CNY 38,01 | 1,32M |
| 2026-07-29 | CNY 39,80 | -0,75 % | CNY 40,00 | CNY 41,10 | CNY 39,30 | 1,04M |
| 2026-07-28 | CNY 40,10 | -1,86 % | CNY 40,35 | CNY 41,38 | CNY 39,20 | 1,70M |
| 2026-07-27 | CNY 40,86 | +3,39 % | CNY 39,60 | CNY 40,88 | CNY 39,60 | 1,88M |
| 2026-07-24 | CNY 39,52 | -0,15 % | CNY 38,66 | CNY 40,19 | CNY 38,17 | 1,15M |
| 2026-07-23 | CNY 39,58 | +4,16 % | CNY 38,18 | CNY 40,08 | CNY 37,90 | 1,85M |
| 2026-07-22 | CNY 38,00 | -1,22 % | CNY 38,00 | CNY 39,65 | CNY 37,61 | 1,47M |
| 2026-07-21 | CNY 38,47 | -0,57 % | CNY 39,85 | CNY 39,85 | CNY 34,01 | 2,65M |
| 2026-07-20 | CNY 38,69 | -0,90 % | CNY 39,40 | CNY 40,68 | CNY 38,22 | 2,06M |
| 2026-07-17 | CNY 39,04 | -4,03 % | CNY 40,68 | CNY 41,46 | CNY 38,55 | 1,86M |
| 2026-07-16 | CNY 40,68 | -0,44 % | CNY 41,00 | CNY 41,56 | CNY 40,00 | 1,08M |
| 2026-07-15 | CNY 40,86 | -0,63 % | CNY 40,99 | CNY 41,64 | CNY 40,55 | 1,42M |
| 2026-07-14 | CNY 41,12 | +4,90 % | CNY 39,55 | CNY 41,37 | CNY 37,87 | 2,66M |
| 2026-07-13 | CNY 39,20 | -2,34 % | CNY 40,27 | CNY 40,27 | CNY 38,80 | 1,84M |
| 2026-07-10 | CNY 40,14 | +0,85 % | CNY 39,81 | CNY 40,57 | CNY 39,60 | 1,71M |
| 2026-07-09 | CNY 39,80 | +1,74 % | CNY 39,46 | CNY 40,09 | CNY 38,88 | 1,56M |
| 2026-07-08 | CNY 39,12 | -5,80 % | CNY 41,40 | CNY 41,52 | CNY 39,07 | 1,84M |
| 2026-07-07 | CNY 41,53 | -2,97 % | CNY 43,20 | CNY 43,30 | CNY 41,21 | 1,54M |
| 2026-07-06 | CNY 42,80 | -3,10 % | CNY 44,30 | CNY 44,30 | CNY 41,88 | 2,17M |
| 2026-07-03 | CNY 44,17 | +0,16 % | CNY 44,10 | CNY 44,55 | CNY 43,73 | 1,29M |
| 2026-07-02 | CNY 44,10 | -2,46 % | CNY 44,99 | CNY 45,99 | CNY 43,90 | 2,25M |
| 2026-07-01 | CNY 45,21 | +0,67 % | CNY 44,95 | CNY 46,20 | CNY 44,50 | 2,50M |
| 2026-06-30 | CNY 44,91 | +4,27 % | CNY 43,19 | CNY 45,37 | CNY 42,88 | 4,33M |
| 2026-06-29 | CNY 43,07 | +2,18 % | CNY 42,36 | CNY 43,48 | CNY 41,30 | 3,86M |
| 2026-06-26 | CNY 42,15 | -7,44 % | CNY 45,45 | CNY 45,74 | CNY 41,80 | 3,12M |
| 2026-06-25 | CNY 45,54 | -3,82 % | CNY 46,90 | CNY 48,03 | CNY 45,00 | 3,02M |
| 2026-06-24 | CNY 47,35 | -0,65 % | CNY 47,10 | CNY 47,80 | CNY 46,35 | 2,20M |
| 2026-06-23 | CNY 47,66 | +3,34 % | CNY 46,01 | CNY 48,45 | CNY 45,73 | 3,75M |
| 2026-06-22 | CNY 46,12 | +2,76 % | CNY 44,88 | CNY 46,49 | CNY 44,05 | 2,93M |
| 2026-06-18 | CNY 44,88 | +1,93 % | CNY 43,94 | CNY 46,38 | CNY 43,62 | 2,75M |
| 2026-06-17 | CNY 44,03 | +0,92 % | CNY 44,01 | CNY 44,32 | CNY 43,31 | 1,41M |
| 2026-06-16 | CNY 43,63 | -0,84 % | CNY 44,24 | CNY 44,84 | CNY 43,30 | 2,06M |
| 2026-06-15 | CNY 44,00 | +1,15 % | CNY 43,28 | CNY 44,14 | CNY 42,62 | 2,56M |
| 2026-06-12 | CNY 43,50 | +2,35 % | CNY 42,70 | CNY 43,79 | CNY 42,35 | 2,53M |
| 2026-06-11 | CNY 42,50 | +0,05 % | CNY 42,47 | CNY 42,89 | CNY 42,09 | 1,39M |
| 2026-06-10 | CNY 42,48 | -1,16 % | CNY 42,95 | CNY 43,00 | CNY 41,80 | 1,79M |
| 2026-06-09 | CNY 42,98 | +1,61 % | CNY 42,77 | CNY 43,37 | CNY 42,01 | 1,88M |
| 2026-06-08 | CNY 42,30 | -0,42 % | CNY 41,67 | CNY 42,85 | CNY 40,85 | 2,66M |
| 2026-06-05 | CNY 42,48 | +0,43 % | CNY 42,26 | CNY 42,76 | CNY 41,70 | 2,11M |
| 2026-06-04 | CNY 42,30 | 0,00 % | CNY 42,15 | CNY 42,87 | CNY 41,70 | 2,07M |
| 2026-06-03 | CNY 42,30 | +1,03 % | CNY 42,02 | CNY 42,57 | CNY 41,70 | 2,70M |
| 2026-06-02 | CNY 41,87 | +1,60 % | CNY 41,21 | CNY 42,00 | CNY 40,67 | 2,08M |
| 2026-06-01 | CNY 41,21 | +2,39 % | CNY 40,56 | CNY 41,67 | CNY 40,10 | 1,97M |
| 2026-05-29 | CNY 40,25 | 0,00 % | CNY 40,57 | CNY 41,18 | CNY 39,23 | 2,13M |
| 2026-05-28 | CNY 40,25 | +0,17 % | CNY 39,95 | CNY 40,55 | CNY 39,80 | 1,62M |
| 2026-05-27 | CNY 40,18 | -4,81 % | CNY 42,63 | CNY 43,10 | CNY 39,97 | 3,05M |
| 2026-05-26 | CNY 42,21 | +0,12 % | CNY 41,88 | CNY 43,67 | CNY 41,52 | 4,63M |