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 41,24 | -0,63 % | CNY 41,50 | CNY 41,97 | CNY 40,46 | 511,10K |
| 2026-09-29 | CNY 41,50 | +0,27 % | CNY 41,38 | CNY 42,26 | CNY 40,62 | 728,30K |
| 2026-09-28 | CNY 41,39 | +0,95 % | CNY 41,00 | CNY 41,88 | CNY 40,69 | 761,10K |
| 2026-09-24 | CNY 41,00 | +1,23 % | CNY 40,08 | CNY 41,47 | CNY 40,08 |
| 763,80K |
| 2026-09-23 | CNY 40,50 | -1,07 % | CNY 40,94 | CNY 41,36 | CNY 39,74 | 1,09M |
| 2026-09-22 | CNY 40,94 | -0,24 % | CNY 41,31 | CNY 41,36 | CNY 40,00 | 754,70K |
| 2026-09-21 | CNY 41,04 | +0,42 % | CNY 40,96 | CNY 41,50 | CNY 40,72 | 614,82K |
| 2026-09-18 | CNY 40,87 | -2,83 % | CNY 42,06 | CNY 42,46 | CNY 40,51 | 676,20K |
| 2026-09-17 | CNY 42,06 | +1,89 % | CNY 41,26 | CNY 42,74 | CNY 40,00 | 684,70K |
| 2026-09-16 | CNY 41,28 | +3,28 % | CNY 40,10 | CNY 41,45 | CNY 39,48 | 580,60K |
| 2026-09-15 | CNY 39,97 | -3,76 % | CNY 41,88 | CNY 42,13 | CNY 39,91 | 743,12K |
| 2026-09-14 | CNY 41,53 | +2,22 % | CNY 40,52 | CNY 42,00 | CNY 39,72 | 854,00K |
| 2026-09-11 | CNY 40,63 | -4,40 % | CNY 42,39 | CNY 42,39 | CNY 40,26 | 753,20K |
| 2026-09-10 | CNY 42,50 | -3,56 % | CNY 44,13 | CNY 44,39 | CNY 42,42 | 536,50K |
| 2026-09-09 | CNY 44,07 | -2,07 % | CNY 45,20 | CNY 45,50 | CNY 44,07 | 765,33K |
| 2026-09-08 | CNY 45,00 | +4,92 % | CNY 42,75 | CNY 45,22 | CNY 42,64 | 1,30M |
| 2026-09-07 | CNY 42,89 | +0,82 % | CNY 42,54 | CNY 43,64 | CNY 42,03 | 834,55K |
| 2026-09-04 | CNY 42,54 | -1,09 % | CNY 42,99 | CNY 44,43 | CNY 42,20 | 1,04M |
| 2026-09-03 | CNY 43,01 | -2,82 % | CNY 44,26 | CNY 44,71 | CNY 43,00 | 853,40K |
| 2026-09-02 | CNY 44,26 | +3,41 % | CNY 42,80 | CNY 44,60 | CNY 42,80 | 1,30M |
| 2026-09-01 | CNY 42,80 | +0,75 % | CNY 42,79 | CNY 44,00 | CNY 42,31 | 1,01M |
| 2026-08-31 | CNY 42,48 | +2,44 % | CNY 40,67 | CNY 42,50 | CNY 40,51 | 1,08M |
| 2026-08-28 | CNY 41,47 | -1,80 % | CNY 42,46 | CNY 42,80 | CNY 41,30 | 994,22K |
| 2026-08-27 | CNY 42,23 | +0,57 % | CNY 41,95 | CNY 42,78 | CNY 41,50 | 1,13M |
| 2026-08-26 | CNY 41,99 | +1,21 % | CNY 41,49 | CNY 42,30 | CNY 41,00 | 996,72K |
| 2026-08-25 | CNY 41,49 | +0,85 % | CNY 40,88 | CNY 41,76 | CNY 40,09 | 908,35K |
| 2026-08-24 | CNY 41,14 | +1,28 % | CNY 40,66 | CNY 41,15 | CNY 39,26 | 798,42K |
| 2026-08-21 | CNY 40,62 | +1,47 % | CNY 39,80 | CNY 40,79 | CNY 38,77 | 888,60K |
| 2026-08-20 | CNY 40,03 | +0,10 % | CNY 39,78 | CNY 41,19 | CNY 39,24 | 984,60K |
| 2026-08-19 | CNY 39,99 | -1,01 % | CNY 39,90 | CNY 40,99 | CNY 38,89 | 1,19M |
| 2026-08-18 | CNY 40,40 | -3,79 % | CNY 41,70 | CNY 41,93 | CNY 40,00 | 1,88M |
| 2026-08-17 | CNY 41,99 | +5,58 % | CNY 39,77 | CNY 42,50 | CNY 39,00 | 2,96M |
| 2026-08-14 | CNY 39,77 | +6,42 % | CNY 37,27 | CNY 41,50 | CNY 36,80 | 3,36M |
| 2026-08-13 | CNY 37,37 | +4,18 % | CNY 36,48 | CNY 42,00 | CNY 36,21 | 2,42M |
| 2026-08-12 | CNY 35,87 | +1,33 % | CNY 35,61 | CNY 35,90 | CNY 35,10 | 519,34K |
| 2026-08-11 | CNY 35,40 | +0,28 % | CNY 35,30 | CNY 35,97 | CNY 34,73 | 582,70K |
| 2026-08-10 | CNY 35,30 | +2,71 % | CNY 34,31 | CNY 35,30 | CNY 34,12 | 726,45K |
| 2026-08-07 | CNY 34,37 | +0,67 % | CNY 34,14 | CNY 34,40 | CNY 33,26 | 657,95K |
| 2026-08-06 | CNY 34,14 | +0,77 % | CNY 33,80 | CNY 34,50 | CNY 33,37 | 671,80K |
| 2026-08-05 | CNY 33,88 | -1,77 % | CNY 34,40 | CNY 34,50 | CNY 33,56 | 906,40K |
| 2026-08-04 | CNY 34,49 | +1,03 % | CNY 34,16 | CNY 34,99 | CNY 33,82 | 701,20K |
| 2026-08-03 | CNY 34,14 | +3,20 % | CNY 33,28 | CNY 34,14 | CNY 32,65 | 462,10K |
| 2026-07-31 | CNY 33,08 | +2,54 % | CNY 32,77 | CNY 33,20 | CNY 32,47 | 397,64K |
| 2026-07-30 | CNY 32,26 | -0,55 % | CNY 32,44 | CNY 33,36 | CNY 31,88 | 552,70K |
| 2026-07-29 | CNY 32,44 | +1,00 % | CNY 32,14 | CNY 33,09 | CNY 32,05 | 620,20K |
| 2026-07-28 | CNY 32,12 | +1,17 % | CNY 31,69 | CNY 32,69 | CNY 31,51 | 562,00K |
| 2026-07-27 | CNY 31,75 | +0,95 % | CNY 31,43 | CNY 32,24 | CNY 30,65 | 581,40K |
| 2026-07-24 | CNY 31,45 | -3,53 % | CNY 32,25 | CNY 32,60 | CNY 30,62 | 1,05M |
| 2026-07-23 | CNY 32,60 | +4,79 % | CNY 31,11 | CNY 33,10 | CNY 30,90 | 1,03M |
| 2026-07-22 | CNY 31,11 | -0,06 % | CNY 31,15 | CNY 31,97 | CNY 30,20 | 695,90K |
| 2026-07-21 | CNY 31,13 | -0,77 % | CNY 31,32 | CNY 31,56 | CNY 29,80 | 805,49K |
| 2026-07-20 | CNY 31,37 | -4,36 % | CNY 32,58 | CNY 33,79 | CNY 30,80 | 791,00K |
| 2026-07-17 | CNY 32,80 | -2,32 % | CNY 33,58 | CNY 34,67 | CNY 32,80 | 774,45K |
| 2026-07-16 | CNY 33,58 | -0,33 % | CNY 33,52 | CNY 34,07 | CNY 32,61 | 615,51K |
| 2026-07-15 | CNY 33,69 | +1,63 % | CNY 33,09 | CNY 34,35 | CNY 32,58 | 858,10K |
| 2026-07-14 | CNY 33,15 | +5,07 % | CNY 32,31 | CNY 33,45 | CNY 31,23 | 1,02M |
| 2026-07-13 | CNY 31,55 | -2,80 % | CNY 32,34 | CNY 32,71 | CNY 31,33 | 581,65K |
| 2026-07-10 | CNY 32,46 | +3,05 % | CNY 31,46 | CNY 32,99 | CNY 31,10 | 651,83K |
| 2026-07-09 | CNY 31,50 | -0,97 % | CNY 31,70 | CNY 32,06 | CNY 30,30 | 413,70K |
| 2026-07-08 | CNY 31,81 | -1,85 % | CNY 32,45 | CNY 32,46 | CNY 31,63 | 416,11K |
| 2026-07-07 | CNY 32,41 | -2,82 % | CNY 33,17 | CNY 33,50 | CNY 32,23 | 443,40K |
| 2026-07-06 | CNY 33,35 | -1,19 % | CNY 33,86 | CNY 34,42 | CNY 33,01 | 544,90K |
| 2026-07-03 | CNY 33,75 | +3,43 % | CNY 32,80 | CNY 34,14 | CNY 32,58 | 734,75K |
| 2026-07-02 | CNY 32,63 | -0,82 % | CNY 32,71 | CNY 33,55 | CNY 32,54 | 703,80K |
| 2026-07-01 | CNY 32,90 | +1,89 % | CNY 32,18 | CNY 33,15 | CNY 32,02 | 766,15K |
| 2026-06-30 | CNY 32,29 | -1,43 % | CNY 33,30 | CNY 33,30 | CNY 31,86 | 543,27K |
| 2026-06-29 | CNY 32,76 | +0,77 % | CNY 32,50 | CNY 32,81 | CNY 31,12 | 841,09K |
| 2026-06-26 | CNY 32,51 | -2,81 % | CNY 33,20 | CNY 33,23 | CNY 32,10 | 504,41K |
| 2026-06-25 | CNY 33,45 | -2,14 % | CNY 34,00 | CNY 34,16 | CNY 33,21 | 499,26K |
| 2026-06-24 | CNY 34,18 | -3,58 % | CNY 35,40 | CNY 35,63 | CNY 33,87 | 492,36K |
| 2026-06-23 | CNY 35,45 | +1,58 % | CNY 34,70 | CNY 35,89 | CNY 34,40 | 559,06K |
| 2026-06-22 | CNY 34,90 | +0,14 % | CNY 34,56 | CNY 35,00 | CNY 33,36 | 605,03K |
| 2026-06-18 | CNY 34,85 | +0,55 % | CNY 34,20 | CNY 35,21 | CNY 33,88 | 596,73K |
| 2026-06-17 | CNY 34,66 | -2,23 % | CNY 35,40 | CNY 35,64 | CNY 34,12 | 649,00K |
| 2026-06-16 | CNY 35,45 | -1,45 % | CNY 35,89 | CNY 35,89 | CNY 34,56 | 671,90K |
| 2026-06-15 | CNY 35,97 | -2,04 % | CNY 36,90 | CNY 37,24 | CNY 35,60 | 1,06M |
| 2026-06-12 | CNY 36,72 | +1,60 % | CNY 36,36 | CNY 37,23 | CNY 35,97 | 981,59K |
| 2026-06-11 | CNY 36,14 | -2,14 % | CNY 36,85 | CNY 36,90 | CNY 35,09 | 894,20K |
| 2026-06-10 | CNY 36,93 | +1,04 % | CNY 36,35 | CNY 37,88 | CNY 36,04 | 1,14M |
| 2026-06-09 | CNY 36,55 | +2,84 % | CNY 35,68 | CNY 36,78 | CNY 35,12 | 1,01M |
| 2026-06-08 | CNY 35,54 | -2,92 % | CNY 36,00 | CNY 36,70 | CNY 35,01 | 742,00K |
| 2026-06-05 | CNY 36,61 | +3,83 % | CNY 35,11 | CNY 37,50 | CNY 34,88 | 1,27M |
| 2026-06-04 | CNY 35,26 | -1,97 % | CNY 35,75 | CNY 36,12 | CNY 34,31 | 646,90K |
| 2026-06-03 | CNY 35,97 | -1,69 % | CNY 36,59 | CNY 36,66 | CNY 35,71 | 691,20K |
| 2026-06-02 | CNY 36,59 | -2,69 % | CNY 37,82 | CNY 37,82 | CNY 35,79 | 979,60K |
| 2026-06-01 | CNY 37,60 | +1,92 % | CNY 36,39 | CNY 38,03 | CNY 36,39 | 941,36K |
| 2026-05-29 | CNY 36,89 | -1,63 % | CNY 37,50 | CNY 38,25 | CNY 36,49 | 1,16M |
| 2026-05-28 | CNY 37,50 | -1,47 % | CNY 37,99 | CNY 38,82 | CNY 36,23 | 1,42M |
| 2026-05-27 | CNY 38,06 | -2,98 % | CNY 39,23 | CNY 39,77 | CNY 37,58 | 1,14M |
| 2026-05-26 | CNY 39,23 | -3,06 % | CNY 41,40 | CNY 41,40 | CNY 38,75 | 1,13M |