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 38,70 | -1,98 % | CNY 39,80 | CNY 40,25 | CNY 38,58 | 1,29M |
| 2026-09-29 | CNY 39,48 | +2,28 % | CNY 38,80 | CNY 40,08 | CNY 38,15 | 1,66M |
| 2026-09-28 | CNY 38,60 | -0,90 % | CNY 39,15 | CNY 39,41 | CNY 38,20 | 1,58M |
| 2026-09-24 | CNY 38,95 | -0,51 % | CNY 39,66 | CNY 39,66 | CNY 38,51 |
| 1,31M |
| 2026-09-23 | CNY 39,15 | +1,14 % | CNY 38,71 | CNY 39,88 | CNY 38,49 | 1,82M |
| 2026-09-22 | CNY 38,71 | -0,64 % | CNY 39,24 | CNY 39,30 | CNY 38,32 | 1,53M |
| 2026-09-21 | CNY 38,96 | +3,37 % | CNY 37,68 | CNY 39,10 | CNY 37,11 | 1,91M |
| 2026-09-18 | CNY 37,69 | +3,54 % | CNY 36,40 | CNY 38,00 | CNY 36,40 | 1,79M |
| 2026-09-17 | CNY 36,40 | +2,42 % | CNY 35,34 | CNY 36,53 | CNY 35,34 | 1,46M |
| 2026-09-16 | CNY 35,54 | +1,46 % | CNY 34,94 | CNY 35,68 | CNY 34,59 | 975,40K |
| 2026-09-15 | CNY 35,03 | -1,44 % | CNY 35,30 | CNY 35,70 | CNY 35,00 | 871,90K |
| 2026-09-14 | CNY 35,54 | -0,45 % | CNY 35,60 | CNY 35,99 | CNY 35,36 | 734,20K |
| 2026-09-11 | CNY 35,70 | -3,67 % | CNY 36,89 | CNY 36,90 | CNY 35,19 | 1,56M |
| 2026-09-10 | CNY 37,06 | -1,30 % | CNY 38,22 | CNY 38,35 | CNY 36,67 | 1,05M |
| 2026-09-09 | CNY 37,55 | -1,86 % | CNY 38,20 | CNY 38,38 | CNY 37,48 | 1,12M |
| 2026-09-08 | CNY 38,26 | -0,96 % | CNY 39,18 | CNY 39,18 | CNY 38,04 | 799,08K |
| 2026-09-07 | CNY 38,63 | +2,20 % | CNY 37,65 | CNY 39,00 | CNY 37,60 | 1,47M |
| 2026-09-04 | CNY 37,80 | -3,08 % | CNY 39,48 | CNY 39,95 | CNY 37,61 | 1,75M |
| 2026-09-03 | CNY 39,00 | +1,04 % | CNY 38,99 | CNY 39,49 | CNY 38,65 | 1,40M |
| 2026-09-02 | CNY 38,60 | -0,26 % | CNY 38,41 | CNY 38,85 | CNY 37,95 | 885,61K |
| 2026-09-01 | CNY 38,70 | -0,95 % | CNY 38,91 | CNY 39,32 | CNY 38,51 | 1,22M |
| 2026-08-31 | CNY 39,07 | +3,11 % | CNY 37,60 | CNY 39,10 | CNY 37,38 | 1,73M |
| 2026-08-28 | CNY 37,89 | -1,79 % | CNY 38,69 | CNY 39,07 | CNY 37,84 | 1,53M |
| 2026-08-27 | CNY 38,58 | +0,36 % | CNY 38,01 | CNY 38,87 | CNY 38,01 | 1,28M |
| 2026-08-26 | CNY 38,44 | -3,66 % | CNY 39,65 | CNY 39,93 | CNY 37,55 | 2,48M |
| 2026-08-25 | CNY 39,90 | +3,39 % | CNY 38,03 | CNY 40,37 | CNY 38,03 | 1,70M |
| 2026-08-24 | CNY 38,59 | -3,38 % | CNY 39,56 | CNY 39,84 | CNY 38,03 | 1,42M |
| 2026-08-21 | CNY 39,94 | +0,78 % | CNY 39,63 | CNY 40,11 | CNY 38,70 | 1,23M |
| 2026-08-20 | CNY 39,63 | +0,10 % | CNY 40,31 | CNY 40,49 | CNY 39,00 | 1,71M |
| 2026-08-19 | CNY 39,59 | -10,02 % | CNY 43,21 | CNY 43,56 | CNY 39,54 | 3,86M |
| 2026-08-18 | CNY 44,00 | +1,62 % | CNY 43,26 | CNY 44,20 | CNY 42,55 | 3,71M |
| 2026-08-17 | CNY 43,30 | +2,17 % | CNY 42,20 | CNY 43,50 | CNY 42,01 | 1,58M |
| 2026-08-14 | CNY 42,38 | -0,28 % | CNY 42,50 | CNY 42,74 | CNY 41,73 | 1,49M |
| 2026-08-13 | CNY 42,50 | -2,43 % | CNY 44,02 | CNY 44,10 | CNY 42,50 | 1,93M |
| 2026-08-12 | CNY 43,56 | -0,32 % | CNY 43,39 | CNY 43,90 | CNY 43,05 | 1,69M |
| 2026-08-11 | CNY 43,70 | +1,58 % | CNY 43,08 | CNY 44,29 | CNY 41,73 | 3,00M |
| 2026-08-10 | CNY 43,02 | -0,12 % | CNY 43,18 | CNY 43,92 | CNY 42,18 | 1,55M |
| 2026-08-07 | CNY 43,07 | -0,30 % | CNY 43,47 | CNY 43,48 | CNY 41,82 | 2,31M |
| 2026-08-06 | CNY 43,20 | -0,76 % | CNY 43,53 | CNY 44,21 | CNY 42,71 | 2,38M |
| 2026-08-05 | CNY 43,53 | +1,54 % | CNY 43,05 | CNY 43,99 | CNY 42,90 | 3,33M |
| 2026-08-04 | CNY 42,87 | +3,05 % | CNY 41,49 | CNY 43,12 | CNY 40,93 | 2,87M |
| 2026-08-03 | CNY 41,60 | +5,26 % | CNY 39,36 | CNY 41,64 | CNY 38,70 | 3,23M |
| 2026-07-31 | CNY 39,52 | +5,81 % | CNY 38,82 | CNY 40,30 | CNY 38,55 | 3,77M |
| 2026-07-30 | CNY 37,35 | -1,22 % | CNY 37,49 | CNY 38,38 | CNY 37,05 | 2,09M |
| 2026-07-29 | CNY 37,81 | -0,58 % | CNY 38,22 | CNY 38,66 | CNY 37,56 | 1,83M |
| 2026-07-28 | CNY 38,03 | -0,26 % | CNY 37,54 | CNY 39,00 | CNY 37,38 | 1,57M |
| 2026-07-27 | CNY 38,13 | +4,90 % | CNY 36,33 | CNY 38,32 | CNY 36,18 | 2,11M |
| 2026-07-24 | CNY 36,35 | -3,94 % | CNY 36,79 | CNY 37,40 | CNY 36,30 | 1,51M |
| 2026-07-23 | CNY 37,84 | +0,42 % | CNY 37,28 | CNY 37,85 | CNY 36,97 | 1,31M |
| 2026-07-22 | CNY 37,68 | -4,37 % | CNY 39,02 | CNY 39,02 | CNY 37,50 | 2,36M |
| 2026-07-21 | CNY 39,40 | +3,17 % | CNY 38,68 | CNY 39,59 | CNY 35,91 | 3,27M |
| 2026-07-20 | CNY 38,19 | -4,95 % | CNY 40,66 | CNY 40,90 | CNY 37,56 | 3,36M |
| 2026-07-17 | CNY 40,18 | -5,77 % | CNY 43,10 | CNY 43,55 | CNY 39,70 | 3,31M |
| 2026-07-16 | CNY 42,64 | +0,07 % | CNY 41,86 | CNY 43,42 | CNY 41,50 | 3,46M |
| 2026-07-15 | CNY 42,61 | +6,53 % | CNY 39,95 | CNY 44,67 | CNY 39,08 | 5,53M |
| 2026-07-14 | CNY 40,00 | +1,37 % | CNY 39,55 | CNY 40,44 | CNY 38,66 | 2,56M |
| 2026-07-13 | CNY 39,46 | -7,59 % | CNY 42,01 | CNY 42,01 | CNY 39,38 | 3,10M |
| 2026-07-10 | CNY 42,70 | +1,55 % | CNY 42,15 | CNY 43,96 | CNY 41,85 | 3,71M |
| 2026-07-09 | CNY 42,05 | +0,55 % | CNY 42,00 | CNY 42,29 | CNY 40,26 | 3,08M |
| 2026-07-08 | CNY 41,82 | -5,47 % | CNY 44,40 | CNY 44,76 | CNY 41,56 | 3,78M |
| 2026-07-07 | CNY 44,24 | -4,18 % | CNY 46,07 | CNY 48,79 | CNY 43,96 | 5,59M |
| 2026-07-06 | CNY 46,17 | -7,77 % | CNY 48,96 | CNY 49,18 | CNY 46,02 | 6,56M |
| 2026-07-03 | CNY 50,06 | +14,27 % | CNY 43,81 | CNY 52,27 | CNY 43,70 | 9,84M |
| 2026-07-02 | CNY 43,81 | +0,87 % | CNY 43,80 | CNY 45,88 | CNY 43,44 | 4,73M |
| 2026-07-01 | CNY 43,43 | +4,32 % | CNY 42,53 | CNY 44,08 | CNY 41,90 | 4,68M |
| 2026-06-30 | CNY 41,63 | +5,74 % | CNY 39,71 | CNY 42,24 | CNY 39,37 | 3,35M |
| 2026-06-29 | CNY 39,37 | +0,74 % | CNY 39,01 | CNY 39,69 | CNY 37,93 | 2,70M |
| 2026-06-26 | CNY 39,08 | -3,58 % | CNY 40,61 | CNY 40,61 | CNY 39,08 | 2,53M |
| 2026-06-25 | CNY 40,53 | -2,88 % | CNY 41,73 | CNY 43,90 | CNY 40,36 | 3,56M |
| 2026-06-24 | CNY 41,73 | -1,46 % | CNY 42,35 | CNY 42,47 | CNY 40,70 | 2,67M |
| 2026-06-23 | CNY 42,35 | -0,28 % | CNY 42,07 | CNY 43,70 | CNY 41,77 | 2,65M |
| 2026-06-22 | CNY 42,47 | -4,35 % | CNY 44,02 | CNY 44,58 | CNY 41,20 | 3,64M |
| 2026-06-18 | CNY 44,40 | +0,66 % | CNY 43,52 | CNY 45,48 | CNY 43,52 | 2,90M |
| 2026-06-17 | CNY 44,11 | -3,08 % | CNY 45,29 | CNY 45,52 | CNY 43,80 | 2,52M |
| 2026-06-16 | CNY 45,51 | +2,75 % | CNY 44,01 | CNY 46,13 | CNY 43,43 | 3,24M |
| 2026-06-15 | CNY 44,29 | +1,72 % | CNY 43,81 | CNY 44,48 | CNY 43,28 | 2,51M |
| 2026-06-12 | CNY 43,54 | -2,33 % | CNY 44,85 | CNY 46,98 | CNY 43,30 | 3,99M |
| 2026-06-11 | CNY 44,58 | -3,94 % | CNY 45,68 | CNY 46,22 | CNY 44,08 | 2,92M |
| 2026-06-10 | CNY 46,41 | -4,90 % | CNY 47,91 | CNY 48,99 | CNY 45,63 | 3,43M |
| 2026-06-09 | CNY 48,80 | -1,37 % | CNY 49,04 | CNY 49,38 | CNY 47,77 | 4,36M |
| 2026-06-08 | CNY 49,48 | +1,75 % | CNY 46,40 | CNY 49,68 | CNY 46,33 | 6,73M |
| 2026-06-05 | CNY 48,63 | +10,65 % | CNY 43,95 | CNY 51,40 | CNY 41,33 | 9,78M |
| 2026-06-04 | CNY 43,95 | -2,38 % | CNY 44,27 | CNY 45,25 | CNY 43,69 | 3,05M |
| 2026-06-03 | CNY 45,02 | -3,95 % | CNY 46,63 | CNY 47,58 | CNY 44,35 | 3,66M |
| 2026-06-02 | CNY 46,87 | -0,93 % | CNY 47,51 | CNY 48,33 | CNY 46,03 | 2,28M |
| 2026-06-01 | CNY 47,31 | +1,24 % | CNY 47,10 | CNY 47,77 | CNY 46,52 | 1,90M |
| 2026-05-29 | CNY 46,73 | -7,79 % | CNY 50,88 | CNY 51,04 | CNY 46,40 | 3,15M |
| 2026-05-28 | CNY 50,68 | -1,38 % | CNY 51,39 | CNY 51,42 | CNY 49,22 | 2,79M |
| 2026-05-27 | CNY 51,39 | -4,83 % | CNY 53,50 | CNY 53,99 | CNY 51,10 | 3,89M |
| 2026-05-26 | CNY 54,00 | +0,26 % | CNY 54,47 | CNY 56,32 | CNY 52,90 | 5,48M |