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 41,67 | -1,21 % | CNY 42,58 | CNY 42,85 | CNY 41,50 | 460,53K |
| 2026-09-29 | CNY 42,18 | +1,18 % | CNY 41,50 | CNY 42,60 | CNY 41,48 | 691,24K |
| 2026-09-28 | CNY 41,69 | -4,27 % | CNY 43,55 | CNY 43,55 | CNY 41,42 | 1,22M |
| 2026-09-24 | CNY 43,55 | -0,89 % | CNY 43,34 | CNY 44,34 | CNY 43,34 | 832,50K |
| 2026-09-23 | CNY 43,94 | +0,07 % | CNY 43,91 | CNY 44,87 | CNY 43,45 | 804,99K |
| 2026-09-22 | CNY 43,91 | -1,21 % | CNY 44,83 | CNY 45,09 | CNY 43,54 | 986,24K |
| 2026-09-21 | CNY 44,45 | -0,36 % | CNY 44,32 | CNY 45,10 | CNY 44,01 | 1,65M |
| 2026-09-18 | CNY 44,61 | +6,57 % | CNY 41,80 | CNY 44,70 | CNY 41,60 | 1,87M |
| 2026-09-17 | CNY 41,86 | +1,18 % | CNY 41,00 | CNY 42,34 | CNY 41,00 | 853,69K |
| 2026-09-16 | CNY 41,37 | -0,17 % | CNY 41,25 | CNY 41,86 | CNY 40,81 | 625,49K |
| 2026-09-15 | CNY 41,44 | -1,22 % | CNY 44,44 | CNY 44,44 | CNY 41,42 | 852,41K |
| 2026-09-14 | CNY 41,95 | -0,83 % | CNY 43,14 | CNY 43,14 | CNY 41,21 | 1,17M |
| 2026-09-11 | CNY 42,30 | -2,42 % | CNY 43,35 | CNY 43,35 | CNY 41,15 | 1,19M |
| 2026-09-10 | CNY 43,35 | -2,03 % | CNY 44,00 | CNY 44,22 | CNY 42,72 | 962,04K |
| 2026-09-09 | CNY 44,25 | -1,23 % | CNY 45,00 | CNY 45,28 | CNY 43,61 | 1,48M |
| 2026-09-08 | CNY 44,80 | +4,21 % | CNY 43,18 | CNY 45,17 | CNY 42,67 | 2,61M |
| 2026-09-07 | CNY 42,99 | +1,27 % | CNY 42,73 | CNY 43,75 | CNY 42,26 | 1,47M |
| 2026-09-04 | CNY 42,45 | +3,84 % | CNY 41,09 | CNY 43,18 | CNY 40,73 | 2,24M |
| 2026-09-03 | CNY 40,88 | -1,14 % | CNY 41,33 | CNY 41,75 | CNY 40,81 | 1,07M |
| 2026-09-02 | CNY 41,35 | -0,36 % | CNY 41,19 | CNY 41,84 | CNY 40,44 | 1,32M |
| 2026-09-01 | CNY 41,50 | +1,77 % | CNY 40,78 | CNY 42,20 | CNY 40,42 | 1,00M |
| 2026-08-31 | CNY 40,78 | +0,20 % | CNY 40,71 | CNY 40,79 | CNY 39,71 | 1,34M |
| 2026-08-28 | CNY 40,70 | -1,19 % | CNY 41,05 | CNY 41,59 | CNY 40,51 | 763,62K |
| 2026-08-27 | CNY 41,19 | -0,31 % | CNY 40,90 | CNY 41,35 | CNY 40,54 | 879,23K |
| 2026-08-26 | CNY 41,32 | -0,22 % | CNY 41,61 | CNY 41,82 | CNY 40,90 | 605,93K |
| 2026-08-25 | CNY 41,41 | +1,52 % | CNY 40,77 | CNY 41,66 | CNY 40,26 | 941,61K |
| 2026-08-24 | CNY 40,79 | -3,32 % | CNY 42,20 | CNY 42,48 | CNY 40,44 | 1,00M |
| 2026-08-21 | CNY 42,19 | -0,21 % | CNY 42,00 | CNY 42,54 | CNY 41,30 | 787,98K |
| 2026-08-20 | CNY 42,28 | +0,36 % | CNY 42,13 | CNY 43,10 | CNY 41,98 | 842,42K |
| 2026-08-19 | CNY 42,13 | -1,52 % | CNY 42,24 | CNY 42,92 | CNY 41,14 | 1,33M |
| 2026-08-18 | CNY 42,78 | -2,26 % | CNY 44,50 | CNY 44,50 | CNY 42,57 | 1,33M |
| 2026-08-17 | CNY 43,77 | +0,62 % | CNY 43,87 | CNY 44,60 | CNY 43,01 | 1,58M |
| 2026-08-14 | CNY 43,50 | -4,19 % | CNY 45,49 | CNY 45,81 | CNY 42,52 | 2,83M |
| 2026-08-13 | CNY 45,40 | -1,60 % | CNY 46,45 | CNY 46,96 | CNY 45,30 | 1,62M |
| 2026-08-12 | CNY 46,14 | +0,96 % | CNY 45,80 | CNY 46,30 | CNY 44,71 | 1,86M |
| 2026-08-11 | CNY 45,70 | +0,46 % | CNY 44,70 | CNY 46,46 | CNY 44,00 | 2,87M |
| 2026-08-10 | CNY 45,49 | +13,95 % | CNY 39,66 | CNY 45,92 | CNY 39,20 | 3,80M |
| 2026-08-07 | CNY 39,92 | +0,76 % | CNY 39,78 | CNY 39,98 | CNY 38,51 | 728,71K |
| 2026-08-06 | CNY 39,62 | +0,33 % | CNY 39,32 | CNY 39,95 | CNY 39,00 | 612,19K |
| 2026-08-05 | CNY 39,49 | -1,32 % | CNY 40,06 | CNY 40,17 | CNY 39,21 | 684,12K |
| 2026-08-04 | CNY 40,02 | +0,02 % | CNY 40,31 | CNY 40,76 | CNY 39,77 | 665,29K |
| 2026-08-03 | CNY 40,01 | +3,22 % | CNY 38,76 | CNY 40,63 | CNY 38,76 | 1,09M |
| 2026-07-31 | CNY 38,76 | +5,90 % | CNY 37,60 | CNY 39,18 | CNY 36,61 | 1,30M |
| 2026-07-30 | CNY 36,60 | -1,64 % | CNY 37,68 | CNY 38,29 | CNY 36,12 | 1,25M |
| 2026-07-29 | CNY 37,21 | +5,29 % | CNY 34,95 | CNY 37,99 | CNY 34,95 | 1,53M |
| 2026-07-28 | CNY 35,34 | -0,56 % | CNY 35,40 | CNY 36,18 | CNY 34,83 | 683,98K |
| 2026-07-27 | CNY 35,54 | +1,83 % | CNY 34,50 | CNY 35,83 | CNY 34,50 | 711,99K |
| 2026-07-24 | CNY 34,90 | -3,72 % | CNY 36,10 | CNY 36,41 | CNY 34,83 | 1,27M |
| 2026-07-23 | CNY 36,25 | -1,09 % | CNY 37,30 | CNY 37,30 | CNY 35,11 | 1,51M |
| 2026-07-22 | CNY 36,65 | -1,32 % | CNY 36,96 | CNY 37,20 | CNY 35,73 | 1,53M |
| 2026-07-21 | CNY 37,14 | -1,22 % | CNY 37,20 | CNY 37,60 | CNY 34,11 | 2,17M |
| 2026-07-20 | CNY 37,60 | -3,61 % | CNY 39,01 | CNY 39,54 | CNY 35,88 | 2,55M |
| 2026-07-17 | CNY 39,01 | +0,80 % | CNY 38,58 | CNY 39,58 | CNY 37,81 | 2,14M |
| 2026-07-16 | CNY 38,70 | +2,27 % | CNY 37,81 | CNY 39,38 | CNY 37,21 | 1,51M |
| 2026-07-15 | CNY 37,84 | +1,56 % | CNY 37,50 | CNY 39,40 | CNY 36,81 | 1,71M |
| 2026-07-14 | CNY 37,26 | 0,00 % | CNY 37,52 | CNY 37,99 | CNY 36,26 | 1,20M |
| 2026-07-13 | CNY 37,26 | -2,51 % | CNY 37,82 | CNY 38,44 | CNY 36,38 | 1,47M |
| 2026-07-10 | CNY 38,22 | +6,79 % | CNY 35,71 | CNY 38,58 | CNY 35,31 | 1,48M |
| 2026-07-09 | CNY 35,79 | -0,80 % | CNY 36,10 | CNY 36,37 | CNY 34,68 | 1,11M |
| 2026-07-08 | CNY 36,08 | -2,28 % | CNY 36,96 | CNY 37,14 | CNY 36,07 | 767,19K |
| 2026-07-07 | CNY 36,92 | -3,30 % | CNY 38,15 | CNY 38,19 | CNY 36,66 | 905,66K |
| 2026-07-06 | CNY 38,18 | -3,10 % | CNY 39,46 | CNY 40,24 | CNY 38,11 | 828,88K |
| 2026-07-03 | CNY 39,40 | -0,68 % | CNY 39,72 | CNY 40,49 | CNY 39,40 | 789,71K |
| 2026-07-02 | CNY 39,67 | -1,71 % | CNY 40,23 | CNY 41,84 | CNY 39,33 | 1,33M |
| 2026-07-01 | CNY 40,36 | +1,03 % | CNY 40,15 | CNY 40,98 | CNY 39,55 | 1,11M |
| 2026-06-30 | CNY 39,95 | +3,63 % | CNY 38,14 | CNY 40,20 | CNY 38,10 | 1,41M |
| 2026-06-29 | CNY 38,55 | +1,15 % | CNY 37,80 | CNY 38,60 | CNY 37,01 | 1,06M |
| 2026-06-26 | CNY 38,11 | -4,68 % | CNY 39,71 | CNY 39,86 | CNY 37,75 | 1,26M |
| 2026-06-25 | CNY 39,98 | +1,09 % | CNY 39,52 | CNY 41,30 | CNY 38,21 | 2,30M |
| 2026-06-24 | CNY 39,55 | +0,71 % | CNY 39,15 | CNY 40,24 | CNY 38,69 | 1,48M |
| 2026-06-23 | CNY 39,27 | +2,03 % | CNY 38,49 | CNY 40,95 | CNY 38,26 | 1,96M |
| 2026-06-22 | CNY 38,49 | +2,45 % | CNY 37,12 | CNY 38,70 | CNY 35,80 | 1,53M |
| 2026-06-18 | CNY 37,57 | -0,61 % | CNY 37,61 | CNY 38,10 | CNY 36,50 | 1,35M |
| 2026-06-17 | CNY 37,80 | +1,02 % | CNY 37,42 | CNY 38,77 | CNY 37,10 | 1,29M |
| 2026-06-16 | CNY 37,42 | -3,88 % | CNY 38,99 | CNY 39,16 | CNY 37,03 | 1,59M |
| 2026-06-15 | CNY 38,93 | +4,29 % | CNY 37,56 | CNY 40,00 | CNY 37,56 | 1,69M |
| 2026-06-12 | CNY 37,33 | +0,67 % | CNY 37,49 | CNY 38,19 | CNY 36,80 | 1,03M |
| 2026-06-11 | CNY 37,08 | -2,73 % | CNY 37,95 | CNY 38,23 | CNY 36,10 | 1,01M |
| 2026-06-10 | CNY 38,12 | -1,90 % | CNY 38,84 | CNY 39,17 | CNY 37,31 | 971,07K |
| 2026-06-09 | CNY 38,86 | -2,75 % | CNY 40,45 | CNY 40,71 | CNY 38,49 | 1,22M |
| 2026-06-08 | CNY 39,96 | -2,23 % | CNY 40,00 | CNY 41,32 | CNY 39,63 | 1,13M |
| 2026-06-05 | CNY 40,87 | -0,05 % | CNY 40,80 | CNY 41,40 | CNY 39,86 | 1,10M |
| 2026-06-04 | CNY 40,89 | -2,36 % | CNY 41,88 | CNY 43,00 | CNY 40,45 | 1,66M |
| 2026-06-03 | CNY 41,88 | +0,10 % | CNY 42,62 | CNY 43,13 | CNY 41,30 | 2,73M |
| 2026-06-02 | CNY 41,84 | +1,55 % | CNY 41,47 | CNY 42,21 | CNY 40,32 | 1,89M |
| 2026-06-01 | CNY 41,20 | +2,28 % | CNY 39,98 | CNY 42,49 | CNY 39,76 | 2,08M |
| 2026-05-29 | CNY 40,28 | +0,28 % | CNY 40,06 | CNY 40,57 | CNY 38,53 | 1,17M |
| 2026-05-28 | CNY 40,17 | +0,08 % | CNY 40,12 | CNY 41,06 | CNY 39,38 | 802,84K |
| 2026-05-27 | CNY 40,14 | -2,96 % | CNY 41,36 | CNY 41,36 | CNY 39,46 | 1,42M |
| 2026-05-26 | CNY 41,36 | -4,37 % | CNY 43,24 | CNY 43,24 | CNY 40,63 | 1,59M |