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 35,35 | -2,59 % | CNY 35,93 | CNY 37,35 | CNY 35,00 | 1,24M |
| 2026-09-29 | CNY 36,29 | -0,17 % | CNY 36,08 | CNY 37,42 | CNY 35,65 | 1,08M |
| 2026-09-28 | CNY 36,35 | -2,52 % | CNY 37,19 | CNY 37,30 | CNY 35,72 | 1,06M |
| 2026-09-24 | CNY 37,29 | -0,85 % | CNY 37,80 | CNY 37,81 | CNY 37,08 | 850,10K |
| 2026-09-23 | CNY 37,61 | -0,42 % | CNY 37,53 | CNY 38,27 | CNY 37,41 | 839,09K |
| 2026-09-22 | CNY 37,77 | -0,47 % | CNY 38,12 | CNY 39,67 | CNY 37,65 | 1,72M |
| 2026-09-21 | CNY 37,95 | +3,18 % | CNY 37,08 | CNY 38,70 | CNY 37,03 | 1,42M |
| 2026-09-18 | CNY 36,78 | +0,55 % | CNY 37,38 | CNY 37,38 | CNY 36,65 | 1,15M |
| 2026-09-17 | CNY 36,58 | -0,27 % | CNY 36,61 | CNY 36,98 | CNY 35,81 | 844,30K |
| 2026-09-16 | CNY 36,68 | +2,63 % | CNY 36,20 | CNY 36,95 | CNY 35,43 | 1,05M |
| 2026-09-15 | CNY 35,74 | -1,33 % | CNY 36,17 | CNY 36,45 | CNY 35,30 | 1,45M |
| 2026-09-14 | CNY 36,22 | +4,74 % | CNY 34,59 | CNY 36,80 | CNY 33,90 | 2,51M |
| 2026-09-11 | CNY 34,58 | -5,44 % | CNY 36,04 | CNY 36,57 | CNY 33,78 | 1,82M |
| 2026-09-10 | CNY 36,57 | -2,17 % | CNY 37,51 | CNY 37,51 | CNY 36,12 | 1,04M |
| 2026-09-09 | CNY 37,38 | +0,11 % | CNY 37,02 | CNY 37,70 | CNY 36,81 | 956,00K |
| 2026-09-08 | CNY 37,34 | -0,29 % | CNY 37,53 | CNY 38,40 | CNY 37,11 | 1,23M |
| 2026-09-07 | CNY 37,45 | -0,72 % | CNY 37,76 | CNY 38,40 | CNY 37,17 | 1,40M |
| 2026-09-04 | CNY 37,72 | -1,31 % | CNY 38,22 | CNY 39,28 | CNY 37,39 | 1,74M |
| 2026-09-03 | CNY 38,22 | -1,37 % | CNY 38,76 | CNY 39,67 | CNY 37,84 | 1,51M |
| 2026-09-02 | CNY 38,75 | +1,95 % | CNY 37,87 | CNY 39,48 | CNY 37,50 | 2,01M |
| 2026-09-01 | CNY 38,01 | -3,11 % | CNY 39,27 | CNY 39,40 | CNY 37,69 | 1,62M |
| 2026-08-31 | CNY 39,23 | -0,05 % | CNY 39,07 | CNY 39,35 | CNY 37,80 | 2,17M |
| 2026-08-28 | CNY 39,25 | +3,84 % | CNY 37,60 | CNY 40,54 | CNY 37,60 | 3,08M |
| 2026-08-27 | CNY 37,80 | -0,42 % | CNY 37,59 | CNY 38,88 | CNY 37,03 | 1,96M |
| 2026-08-26 | CNY 37,96 | -1,40 % | CNY 38,83 | CNY 39,07 | CNY 37,14 | 1,61M |
| 2026-08-25 | CNY 38,50 | +3,05 % | CNY 36,99 | CNY 39,32 | CNY 36,30 | 2,04M |
| 2026-08-24 | CNY 37,36 | -2,89 % | CNY 38,19 | CNY 38,57 | CNY 36,61 | 1,77M |
| 2026-08-21 | CNY 38,47 | +0,55 % | CNY 37,50 | CNY 40,13 | CNY 37,40 | 2,03M |
| 2026-08-20 | CNY 38,26 | -2,55 % | CNY 39,98 | CNY 40,17 | CNY 37,25 | 3,07M |
| 2026-08-19 | CNY 39,26 | -15,24 % | CNY 46,42 | CNY 46,99 | CNY 39,26 | 4,79M |
| 2026-08-18 | CNY 46,32 | -1,86 % | CNY 47,51 | CNY 48,15 | CNY 46,18 | 3,03M |
| 2026-08-17 | CNY 47,20 | +1,88 % | CNY 46,21 | CNY 48,73 | CNY 45,73 | 3,69M |
| 2026-08-14 | CNY 46,33 | -0,56 % | CNY 46,60 | CNY 46,77 | CNY 44,46 | 2,25M |
| 2026-08-13 | CNY 46,59 | -1,81 % | CNY 48,36 | CNY 48,36 | CNY 46,39 | 2,56M |
| 2026-08-12 | CNY 47,45 | +4,06 % | CNY 46,54 | CNY 47,54 | CNY 45,01 | 2,58M |
| 2026-08-11 | CNY 45,60 | -1,13 % | CNY 46,37 | CNY 47,99 | CNY 45,17 | 3,09M |
| 2026-08-10 | CNY 46,12 | +0,33 % | CNY 46,42 | CNY 46,52 | CNY 45,33 | 2,31M |
| 2026-08-07 | CNY 45,97 | +5,39 % | CNY 43,55 | CNY 46,53 | CNY 43,00 | 3,33M |
| 2026-08-06 | CNY 43,62 | +1,21 % | CNY 43,62 | CNY 44,28 | CNY 42,07 | 2,16M |
| 2026-08-05 | CNY 43,10 | +5,28 % | CNY 40,94 | CNY 43,66 | CNY 40,69 | 3,40M |
| 2026-08-04 | CNY 40,94 | +6,09 % | CNY 39,36 | CNY 41,49 | CNY 38,11 | 3,42M |
| 2026-08-03 | CNY 38,59 | +4,95 % | CNY 37,51 | CNY 38,72 | CNY 36,52 | 2,73M |
| 2026-07-31 | CNY 36,77 | +4,19 % | CNY 35,88 | CNY 37,19 | CNY 35,38 | 2,60M |
| 2026-07-30 | CNY 35,29 | -9,88 % | CNY 39,99 | CNY 39,99 | CNY 34,34 | 3,82M |
| 2026-07-29 | CNY 39,16 | +1,21 % | CNY 38,71 | CNY 41,50 | CNY 38,52 | 4,33M |
| 2026-07-28 | CNY 38,69 | +6,91 % | CNY 36,24 | CNY 39,37 | CNY 36,12 | 3,37M |
| 2026-07-27 | CNY 36,19 | +6,44 % | CNY 34,00 | CNY 36,32 | CNY 32,85 | 2,67M |
| 2026-07-24 | CNY 34,00 | +1,61 % | CNY 32,78 | CNY 35,20 | CNY 32,41 | 2,87M |
| 2026-07-23 | CNY 33,46 | +7,80 % | CNY 30,99 | CNY 33,55 | CNY 30,67 | 2,79M |
| 2026-07-22 | CNY 31,04 | +0,13 % | CNY 31,31 | CNY 32,08 | CNY 29,02 | 3,94M |
| 2026-07-21 | CNY 31,00 | -3,13 % | CNY 31,76 | CNY 34,00 | CNY 27,00 | 6,87M |
| 2026-07-20 | CNY 32,00 | -12,57 % | CNY 37,31 | CNY 37,90 | CNY 30,69 | 5,59M |
| 2026-07-17 | CNY 36,60 | -8,13 % | CNY 39,65 | CNY 41,03 | CNY 36,14 | 3,07M |
| 2026-07-16 | CNY 39,84 | +3,05 % | CNY 38,49 | CNY 40,90 | CNY 37,74 | 4,11M |
| 2026-07-15 | CNY 38,66 | -1,45 % | CNY 39,78 | CNY 40,83 | CNY 38,31 | 4,64M |
| 2026-07-14 | CNY 39,23 | -19,86 % | CNY 49,64 | CNY 50,66 | CNY 39,16 | 6,79M |
| 2026-07-13 | CNY 48,95 | -1,92 % | CNY 50,24 | CNY 51,20 | CNY 48,00 | 4,15M |
| 2026-07-10 | CNY 49,91 | +2,57 % | CNY 48,50 | CNY 50,54 | CNY 47,77 | 4,55M |
| 2026-07-09 | CNY 48,66 | +13,64 % | CNY 43,48 | CNY 49,06 | CNY 42,09 | 4,24M |
| 2026-07-08 | CNY 42,82 | -2,24 % | CNY 43,88 | CNY 44,40 | CNY 41,20 | 1,79M |
| 2026-07-07 | CNY 43,80 | -5,19 % | CNY 46,20 | CNY 46,31 | CNY 43,65 | 2,21M |
| 2026-07-06 | CNY 46,20 | +1,32 % | CNY 46,50 | CNY 49,00 | CNY 45,19 | 2,61M |
| 2026-07-03 | CNY 45,60 | +5,21 % | CNY 43,53 | CNY 46,85 | CNY 42,83 | 2,25M |
| 2026-07-02 | CNY 43,34 | +0,51 % | CNY 43,14 | CNY 44,97 | CNY 42,36 | 1,85M |
| 2026-07-01 | CNY 43,12 | +2,23 % | CNY 42,00 | CNY 43,68 | CNY 41,00 | 1,55M |
| 2026-06-30 | CNY 42,18 | +5,37 % | CNY 40,20 | CNY 42,30 | CNY 40,03 | 1,89M |
| 2026-06-29 | CNY 40,03 | -6,17 % | CNY 42,44 | CNY 43,88 | CNY 38,11 | 3,24M |
| 2026-06-26 | CNY 42,66 | +4,71 % | CNY 40,74 | CNY 44,91 | CNY 40,40 | 2,64M |
| 2026-06-25 | CNY 40,74 | -2,47 % | CNY 42,24 | CNY 42,24 | CNY 40,02 | 1,63M |
| 2026-06-24 | CNY 41,77 | +0,17 % | CNY 41,92 | CNY 42,64 | CNY 40,61 | 1,67M |
| 2026-06-23 | CNY 41,70 | +0,07 % | CNY 41,67 | CNY 42,46 | CNY 41,25 | 1,91M |
| 2026-06-22 | CNY 41,67 | -6,76 % | CNY 44,83 | CNY 44,83 | CNY 41,50 | 2,08M |
| 2026-06-18 | CNY 44,69 | -3,95 % | CNY 46,50 | CNY 46,52 | CNY 43,59 | 1,71M |
| 2026-06-17 | CNY 46,53 | -1,73 % | CNY 47,14 | CNY 47,66 | CNY 46,31 | 1,11M |
| 2026-06-16 | CNY 47,35 | +1,28 % | CNY 46,74 | CNY 48,08 | CNY 46,02 | 1,23M |
| 2026-06-15 | CNY 46,75 | +2,82 % | CNY 45,48 | CNY 47,64 | CNY 45,48 | 1,60M |
| 2026-06-12 | CNY 45,47 | -0,13 % | CNY 46,40 | CNY 47,36 | CNY 45,28 | 1,25M |
| 2026-06-11 | CNY 45,53 | -1,49 % | CNY 46,12 | CNY 46,42 | CNY 44,80 | 1,23M |
| 2026-06-10 | CNY 46,22 | -0,71 % | CNY 46,55 | CNY 47,15 | CNY 44,67 | 1,45M |
| 2026-06-09 | CNY 46,55 | +3,44 % | CNY 45,80 | CNY 46,98 | CNY 44,90 | 1,62M |
| 2026-06-08 | CNY 45,00 | -4,90 % | CNY 46,03 | CNY 47,58 | CNY 44,17 | 1,89M |
| 2026-06-05 | CNY 47,32 | +4,88 % | CNY 45,12 | CNY 48,28 | CNY 45,12 | 2,01M |
| 2026-06-04 | CNY 45,12 | -0,51 % | CNY 45,16 | CNY 46,20 | CNY 44,78 | 1,10M |
| 2026-06-03 | CNY 45,35 | -3,10 % | CNY 46,66 | CNY 47,24 | CNY 44,94 | 1,87M |
| 2026-06-02 | CNY 46,80 | -3,78 % | CNY 48,38 | CNY 48,68 | CNY 46,03 | 1,56M |
| 2026-06-01 | CNY 48,64 | -1,58 % | CNY 50,41 | CNY 50,41 | CNY 47,78 | 2,20M |
| 2026-05-29 | CNY 49,42 | +5,37 % | CNY 47,00 | CNY 50,90 | CNY 47,00 | 2,64M |
| 2026-05-28 | CNY 46,90 | +2,05 % | CNY 45,66 | CNY 47,54 | CNY 45,03 | 1,41M |
| 2026-05-27 | CNY 45,96 | -4,01 % | CNY 48,33 | CNY 48,33 | CNY 45,22 | 1,88M |
| 2026-05-26 | CNY 47,88 | +0,10 % | CNY 48,59 | CNY 49,00 | CNY 46,40 | 2,30M |