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 42,82 | -2,90 % | CNY 44,30 | CNY 44,95 | CNY 42,80 | 1,83M |
| 2026-09-29 | CNY 44,10 | +0,55 % | CNY 43,39 | CNY 44,63 | CNY 43,39 | 1,56M |
| 2026-09-28 | CNY 43,86 | -0,75 % | CNY 44,25 | CNY 44,60 | CNY 43,16 | 1,78M |
| 2026-09-24 | CNY 44,19 | -1,10 % | CNY 44,58 | CNY 44,90 | CNY 43,83 | 2,28M |
| 2026-09-23 | CNY 44,68 | +1,22 % | CNY 43,71 | CNY 45,00 | CNY 43,71 | 3,75M |
| 2026-09-22 | CNY 44,14 | +3,13 % | CNY 42,36 | CNY 44,70 | CNY 42,18 | 5,84M |
| 2026-09-21 | CNY 42,80 | +9,91 % | CNY 39,19 | CNY 42,98 | CNY 38,72 | 4,90M |
| 2026-09-18 | CNY 38,94 | +3,78 % | CNY 37,81 | CNY 39,14 | CNY 37,61 | 1,64M |
| 2026-09-17 | CNY 37,52 | +0,27 % | CNY 37,33 | CNY 37,65 | CNY 36,90 | 1,02M |
| 2026-09-16 | CNY 37,42 | +1,11 % | CNY 36,71 | CNY 37,65 | CNY 36,57 | 1,07M |
| 2026-09-15 | CNY 37,01 | -1,73 % | CNY 37,72 | CNY 37,92 | CNY 36,89 | 1,10M |
| 2026-09-14 | CNY 37,66 | -0,08 % | CNY 37,68 | CNY 38,17 | CNY 37,46 | 944,80K |
| 2026-09-11 | CNY 37,69 | -3,58 % | CNY 39,00 | CNY 39,08 | CNY 37,20 | 1,84M |
| 2026-09-10 | CNY 39,09 | -1,36 % | CNY 38,58 | CNY 39,40 | CNY 37,37 | 1,88M |
| 2026-09-09 | CNY 39,63 | -1,66 % | CNY 40,22 | CNY 40,55 | CNY 39,17 | 1,77M |
| 2026-09-08 | CNY 40,30 | -0,40 % | CNY 40,40 | CNY 41,14 | CNY 40,11 | 1,70M |
| 2026-09-07 | CNY 40,46 | -1,37 % | CNY 40,75 | CNY 41,33 | CNY 40,28 | 1,81M |
| 2026-09-04 | CNY 41,02 | +1,21 % | CNY 40,99 | CNY 42,25 | CNY 40,41 | 2,96M |
| 2026-09-03 | CNY 40,53 | -1,10 % | CNY 41,44 | CNY 41,71 | CNY 40,31 | 1,78M |
| 2026-09-02 | CNY 40,98 | -1,49 % | CNY 40,79 | CNY 41,62 | CNY 40,14 | 2,19M |
| 2026-09-01 | CNY 41,60 | +2,69 % | CNY 40,50 | CNY 42,70 | CNY 40,26 | 3,22M |
| 2026-08-31 | CNY 40,51 | -3,55 % | CNY 41,18 | CNY 41,37 | CNY 39,33 | 3,02M |
| 2026-08-28 | CNY 42,00 | -1,41 % | CNY 41,50 | CNY 42,49 | CNY 41,00 | 3,65M |
| 2026-08-27 | CNY 42,60 | +3,78 % | CNY 40,64 | CNY 42,70 | CNY 40,10 | 3,81M |
| 2026-08-26 | CNY 41,05 | +2,55 % | CNY 40,20 | CNY 41,20 | CNY 39,34 | 3,03M |
| 2026-08-25 | CNY 40,03 | +1,88 % | CNY 38,88 | CNY 40,22 | CNY 38,53 | 1,87M |
| 2026-08-24 | CNY 39,29 | -3,20 % | CNY 40,22 | CNY 40,79 | CNY 38,83 | 2,21M |
| 2026-08-21 | CNY 40,59 | +0,95 % | CNY 39,65 | CNY 41,08 | CNY 39,39 | 2,61M |
| 2026-08-20 | CNY 40,21 | +1,75 % | CNY 39,75 | CNY 40,32 | CNY 39,07 | 2,83M |
| 2026-08-19 | CNY 39,52 | -6,68 % | CNY 41,68 | CNY 41,80 | CNY 39,30 | 3,19M |
| 2026-08-18 | CNY 42,35 | -0,82 % | CNY 42,62 | CNY 42,86 | CNY 41,32 | 3,67M |
| 2026-08-17 | CNY 42,70 | -2,44 % | CNY 43,37 | CNY 43,55 | CNY 41,50 | 4,82M |
| 2026-08-14 | CNY 43,77 | -1,82 % | CNY 44,57 | CNY 45,27 | CNY 43,00 | 5,75M |
| 2026-08-13 | CNY 44,58 | -3,42 % | CNY 43,60 | CNY 48,45 | CNY 43,60 | 9,73M |
| 2026-08-12 | CNY 46,16 | +19,99 % | CNY 40,40 | CNY 46,16 | CNY 40,40 | 5,88M |
| 2026-08-11 | CNY 38,47 | -0,47 % | CNY 38,64 | CNY 38,91 | CNY 38,05 | 856,44K |
| 2026-08-10 | CNY 38,65 | +1,55 % | CNY 38,19 | CNY 38,79 | CNY 37,70 | 1,18M |
| 2026-08-07 | CNY 38,06 | -1,78 % | CNY 38,38 | CNY 38,78 | CNY 37,26 | 1,52M |
| 2026-08-06 | CNY 38,75 | -0,26 % | CNY 38,31 | CNY 39,76 | CNY 38,02 | 1,69M |
| 2026-08-05 | CNY 38,85 | +2,08 % | CNY 38,30 | CNY 39,45 | CNY 37,99 | 1,63M |
| 2026-08-04 | CNY 38,06 | +1,66 % | CNY 37,68 | CNY 38,62 | CNY 37,68 | 1,96M |
| 2026-08-03 | CNY 37,44 | +0,89 % | CNY 37,04 | CNY 37,92 | CNY 37,00 | 1,45M |
| 2026-07-31 | CNY 37,11 | +4,10 % | CNY 35,99 | CNY 38,00 | CNY 35,99 | 2,19M |
| 2026-07-30 | CNY 35,65 | -0,22 % | CNY 35,60 | CNY 36,80 | CNY 35,16 | 1,42M |
| 2026-07-29 | CNY 35,73 | +1,65 % | CNY 35,29 | CNY 36,08 | CNY 35,08 | 1,14M |
| 2026-07-28 | CNY 35,15 | +1,85 % | CNY 34,38 | CNY 35,46 | CNY 34,19 | 1,30M |
| 2026-07-27 | CNY 34,51 | +3,79 % | CNY 33,01 | CNY 34,65 | CNY 32,50 | 1,12M |
| 2026-07-24 | CNY 33,25 | -3,06 % | CNY 34,20 | CNY 34,20 | CNY 33,06 | 963,37K |
| 2026-07-23 | CNY 34,30 | -0,12 % | CNY 34,24 | CNY 34,49 | CNY 33,76 | 865,10K |
| 2026-07-22 | CNY 34,34 | -3,43 % | CNY 35,02 | CNY 35,53 | CNY 34,12 | 1,22M |
| 2026-07-21 | CNY 35,56 | +2,10 % | CNY 34,97 | CNY 35,76 | CNY 33,51 | 1,82M |
| 2026-07-20 | CNY 34,83 | -1,33 % | CNY 35,76 | CNY 36,51 | CNY 34,00 | 1,87M |
| 2026-07-17 | CNY 35,30 | -5,87 % | CNY 37,56 | CNY 37,94 | CNY 35,22 | 1,46M |
| 2026-07-16 | CNY 37,50 | +1,02 % | CNY 36,85 | CNY 37,80 | CNY 36,40 | 1,16M |
| 2026-07-15 | CNY 37,12 | +1,53 % | CNY 36,33 | CNY 37,46 | CNY 36,33 | 1,16M |
| 2026-07-14 | CNY 36,56 | +0,69 % | CNY 36,73 | CNY 36,86 | CNY 35,62 | 1,18M |
| 2026-07-13 | CNY 36,31 | -4,42 % | CNY 38,27 | CNY 38,38 | CNY 36,20 | 1,39M |
| 2026-07-10 | CNY 37,99 | +2,84 % | CNY 36,92 | CNY 38,76 | CNY 36,24 | 1,84M |
| 2026-07-09 | CNY 36,94 | +0,93 % | CNY 36,00 | CNY 36,99 | CNY 35,38 | 1,22M |
| 2026-07-08 | CNY 36,60 | -0,60 % | CNY 36,81 | CNY 36,98 | CNY 36,01 | 1,16M |
| 2026-07-07 | CNY 36,82 | -3,56 % | CNY 38,10 | CNY 38,56 | CNY 36,58 | 1,17M |
| 2026-07-06 | CNY 38,18 | -3,15 % | CNY 39,11 | CNY 39,59 | CNY 38,00 | 1,26M |
| 2026-07-03 | CNY 39,42 | +0,48 % | CNY 39,44 | CNY 39,89 | CNY 38,68 | 1,26M |
| 2026-07-02 | CNY 39,23 | -1,68 % | CNY 39,63 | CNY 40,45 | CNY 39,02 | 1,96M |
| 2026-07-01 | CNY 39,90 | +4,50 % | CNY 38,00 | CNY 41,03 | CNY 38,00 | 2,82M |
| 2026-06-30 | CNY 38,18 | +1,06 % | CNY 37,76 | CNY 38,60 | CNY 37,35 | 1,50M |
| 2026-06-29 | CNY 37,78 | -1,31 % | CNY 37,90 | CNY 38,80 | CNY 36,88 | 1,43M |
| 2026-06-26 | CNY 38,28 | -5,27 % | CNY 40,04 | CNY 40,20 | CNY 38,13 | 1,72M |
| 2026-06-25 | CNY 40,41 | -2,32 % | CNY 40,92 | CNY 42,00 | CNY 40,15 | 1,99M |
| 2026-06-24 | CNY 41,37 | -3,05 % | CNY 42,26 | CNY 42,80 | CNY 40,98 | 1,91M |
| 2026-06-23 | CNY 42,67 | -0,14 % | CNY 42,00 | CNY 43,75 | CNY 41,99 | 3,09M |
| 2026-06-22 | CNY 42,73 | +4,86 % | CNY 40,94 | CNY 43,25 | CNY 39,22 | 3,51M |
| 2026-06-18 | CNY 40,75 | +0,25 % | CNY 40,45 | CNY 41,13 | CNY 40,03 | 1,41M |
| 2026-06-17 | CNY 40,65 | -0,12 % | CNY 40,38 | CNY 41,27 | CNY 39,90 | 1,52M |
| 2026-06-16 | CNY 40,70 | -1,12 % | CNY 40,82 | CNY 41,43 | CNY 40,41 | 1,47M |
| 2026-06-15 | CNY 41,16 | +3,03 % | CNY 39,95 | CNY 42,80 | CNY 39,95 | 2,16M |
| 2026-06-12 | CNY 39,95 | +2,17 % | CNY 39,50 | CNY 40,85 | CNY 39,14 | 1,53M |
| 2026-06-11 | CNY 39,10 | -0,99 % | CNY 38,92 | CNY 39,46 | CNY 37,70 | 1,48M |
| 2026-06-10 | CNY 39,49 | -3,66 % | CNY 40,72 | CNY 40,91 | CNY 38,69 | 1,45M |
| 2026-06-09 | CNY 40,99 | +0,47 % | CNY 41,03 | CNY 41,59 | CNY 40,50 | 1,33M |
| 2026-06-08 | CNY 40,80 | -1,62 % | CNY 40,55 | CNY 42,68 | CNY 40,09 | 1,72M |
| 2026-06-05 | CNY 41,47 | +0,85 % | CNY 41,30 | CNY 42,13 | CNY 40,07 | 1,45M |
| 2026-06-04 | CNY 41,12 | -2,79 % | CNY 42,00 | CNY 42,40 | CNY 40,94 | 1,05M |
| 2026-06-03 | CNY 42,30 | -2,62 % | CNY 43,29 | CNY 43,78 | CNY 41,90 | 1,15M |
| 2026-06-02 | CNY 43,44 | -2,49 % | CNY 44,42 | CNY 44,62 | CNY 42,70 | 1,24M |
| 2026-06-01 | CNY 44,55 | +3,56 % | CNY 42,92 | CNY 45,29 | CNY 42,33 | 1,64M |
| 2026-05-29 | CNY 43,02 | -5,12 % | CNY 45,60 | CNY 45,79 | CNY 42,90 | 1,83M |
| 2026-05-28 | CNY 45,34 | -2,93 % | CNY 46,71 | CNY 46,80 | CNY 43,57 | 2,07M |
| 2026-05-27 | CNY 46,71 | -4,15 % | CNY 48,48 | CNY 49,17 | CNY 46,43 | 1,56M |
| 2026-05-26 | CNY 48,73 | -1,08 % | CNY 49,00 | CNY 49,51 | CNY 47,35 | 1,55M |