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