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 37,37 | -2,81 % | CNY 38,84 | CNY 38,89 | CNY 37,25 | 1,19M |
| 2026-09-29 | CNY 38,45 | -1,81 % | CNY 40,70 | CNY 40,70 | CNY 38,05 | 1,53M |
| 2026-09-28 | CNY 39,16 | -0,71 % | CNY 39,45 | CNY 39,54 | CNY 37,90 | 858,13K |
| 2026-09-24 | CNY 39,44 | -0,23 % | CNY 39,46 | CNY 40,95 | CNY 39,21 | 922,78K |
| 2026-09-23 | CNY 39,53 | -5,16 % | CNY 40,85 | CNY 42,14 | CNY 39,21 | 1,44M |
| 2026-09-22 | CNY 41,68 | +3,73 % | CNY 40,17 | CNY 42,30 | CNY 39,85 | 1,83M |
| 2026-09-21 | CNY 40,18 | +7,15 % | CNY 37,50 | CNY 40,46 | CNY 37,26 | 2,32M |
| 2026-09-18 | CNY 37,50 | -0,37 % | CNY 37,98 | CNY 37,98 | CNY 37,10 | 552,40K |
| 2026-09-17 | CNY 37,64 | +1,65 % | CNY 36,79 | CNY 38,10 | CNY 36,30 | 713,67K |
| 2026-09-16 | CNY 37,03 | +2,29 % | CNY 36,20 | CNY 37,20 | CNY 35,69 | 448,14K |
| 2026-09-15 | CNY 36,20 | -0,79 % | CNY 36,78 | CNY 37,11 | CNY 35,92 | 472,60K |
| 2026-09-14 | CNY 36,49 | +0,66 % | CNY 36,17 | CNY 38,00 | CNY 35,90 | 791,90K |
| 2026-09-11 | CNY 36,25 | -2,97 % | CNY 37,26 | CNY 37,72 | CNY 36,02 | 1,14M |
| 2026-09-10 | CNY 37,36 | -0,61 % | CNY 37,89 | CNY 38,43 | CNY 36,55 | 1,05M |
| 2026-09-09 | CNY 37,59 | +1,68 % | CNY 37,18 | CNY 38,20 | CNY 37,01 | 577,25K |
| 2026-09-08 | CNY 36,97 | -2,84 % | CNY 38,03 | CNY 38,13 | CNY 36,81 | 625,60K |
| 2026-09-07 | CNY 38,05 | +2,40 % | CNY 37,50 | CNY 38,20 | CNY 37,12 | 616,50K |
| 2026-09-04 | CNY 37,16 | -2,52 % | CNY 38,58 | CNY 38,92 | CNY 36,80 | 604,55K |
| 2026-09-03 | CNY 38,12 | +0,61 % | CNY 37,94 | CNY 38,81 | CNY 37,83 | 632,60K |
| 2026-09-02 | CNY 37,89 | +0,72 % | CNY 37,63 | CNY 38,28 | CNY 37,15 | 662,05K |
| 2026-09-01 | CNY 37,62 | +2,23 % | CNY 36,67 | CNY 38,50 | CNY 36,06 | 1,38M |
| 2026-08-31 | CNY 36,80 | +1,71 % | CNY 36,18 | CNY 37,00 | CNY 35,67 | 485,15K |
| 2026-08-28 | CNY 36,18 | -1,60 % | CNY 37,52 | CNY 37,67 | CNY 35,99 | 1,03M |
| 2026-08-27 | CNY 36,77 | +5,60 % | CNY 34,99 | CNY 36,81 | CNY 34,51 | 786,33K |
| 2026-08-26 | CNY 34,82 | -0,49 % | CNY 35,23 | CNY 35,70 | CNY 33,80 | 821,54K |
| 2026-08-25 | CNY 34,99 | -0,79 % | CNY 35,27 | CNY 35,27 | CNY 33,40 | 1,24M |
| 2026-08-24 | CNY 35,27 | -2,46 % | CNY 36,34 | CNY 36,50 | CNY 34,10 | 904,00K |
| 2026-08-21 | CNY 36,16 | +1,74 % | CNY 35,55 | CNY 36,17 | CNY 34,51 | 1,01M |
| 2026-08-20 | CNY 35,54 | +0,17 % | CNY 35,69 | CNY 36,41 | CNY 35,06 | 769,40K |
| 2026-08-19 | CNY 35,48 | -5,76 % | CNY 37,52 | CNY 37,66 | CNY 35,22 | 812,30K |
| 2026-08-18 | CNY 37,65 | -1,62 % | CNY 38,65 | CNY 38,65 | CNY 37,45 | 711,40K |
| 2026-08-17 | CNY 38,27 | +1,49 % | CNY 37,82 | CNY 38,55 | CNY 37,43 | 1,23M |
| 2026-08-14 | CNY 37,71 | -0,82 % | CNY 38,25 | CNY 38,58 | CNY 37,60 | 1,00M |
| 2026-08-13 | CNY 38,02 | -2,69 % | CNY 39,07 | CNY 39,38 | CNY 37,90 | 715,60K |
| 2026-08-12 | CNY 39,07 | +0,18 % | CNY 39,58 | CNY 39,58 | CNY 38,35 | 575,41K |
| 2026-08-11 | CNY 39,00 | -1,74 % | CNY 39,38 | CNY 39,88 | CNY 38,20 | 1,03M |
| 2026-08-10 | CNY 39,69 | +5,64 % | CNY 37,49 | CNY 39,86 | CNY 36,89 | 1,61M |
| 2026-08-07 | CNY 37,57 | +2,76 % | CNY 36,33 | CNY 37,94 | CNY 36,06 | 1,02M |
| 2026-08-06 | CNY 36,56 | +2,50 % | CNY 35,60 | CNY 36,60 | CNY 35,16 | 621,09K |
| 2026-08-05 | CNY 35,67 | +0,76 % | CNY 35,00 | CNY 35,96 | CNY 35,00 | 773,80K |
| 2026-08-04 | CNY 35,40 | +2,82 % | CNY 34,69 | CNY 35,48 | CNY 34,60 | 575,59K |
| 2026-08-03 | CNY 34,43 | +2,50 % | CNY 33,76 | CNY 34,46 | CNY 32,74 | 783,15K |
| 2026-07-31 | CNY 33,59 | +1,94 % | CNY 33,29 | CNY 34,09 | CNY 33,29 | 810,79K |
| 2026-07-30 | CNY 32,95 | -2,92 % | CNY 33,73 | CNY 34,41 | CNY 32,80 | 1,05M |
| 2026-07-29 | CNY 33,94 | +2,17 % | CNY 33,43 | CNY 34,11 | CNY 32,12 | 1,27M |
| 2026-07-28 | CNY 33,22 | +3,17 % | CNY 32,00 | CNY 34,44 | CNY 31,50 | 1,38M |
| 2026-07-27 | CNY 32,20 | +4,48 % | CNY 31,36 | CNY 32,80 | CNY 30,33 | 1,21M |
| 2026-07-24 | CNY 30,82 | -4,58 % | CNY 32,04 | CNY 32,52 | CNY 30,05 | 1,53M |
| 2026-07-23 | CNY 32,30 | +12,54 % | CNY 28,98 | CNY 32,99 | CNY 28,91 | 2,24M |
| 2026-07-22 | CNY 28,70 | -3,69 % | CNY 29,60 | CNY 29,78 | CNY 28,37 | 834,88K |
| 2026-07-21 | CNY 29,80 | +4,63 % | CNY 28,73 | CNY 30,14 | CNY 26,39 | 1,30M |
| 2026-07-20 | CNY 28,48 | -3,59 % | CNY 30,07 | CNY 31,27 | CNY 27,81 | 1,20M |
| 2026-07-17 | CNY 29,54 | -6,93 % | CNY 31,76 | CNY 31,97 | CNY 29,33 | 871,32K |
| 2026-07-16 | CNY 31,74 | -3,05 % | CNY 32,75 | CNY 33,01 | CNY 31,64 | 482,03K |
| 2026-07-15 | CNY 32,74 | -0,88 % | CNY 32,70 | CNY 33,70 | CNY 32,61 | 477,64K |
| 2026-07-14 | CNY 33,03 | +1,91 % | CNY 32,39 | CNY 33,14 | CNY 31,72 | 675,84K |
| 2026-07-13 | CNY 32,41 | -6,14 % | CNY 34,54 | CNY 34,99 | CNY 32,19 | 995,71K |
| 2026-07-10 | CNY 34,53 | -0,35 % | CNY 34,55 | CNY 35,83 | CNY 34,28 | 1,07M |
| 2026-07-09 | CNY 34,65 | +3,74 % | CNY 33,43 | CNY 35,40 | CNY 31,40 | 1,95M |
| 2026-07-08 | CNY 33,40 | -5,44 % | CNY 35,70 | CNY 35,70 | CNY 33,33 | 843,99K |
| 2026-07-07 | CNY 35,32 | -3,60 % | CNY 37,00 | CNY 37,12 | CNY 35,05 | 874,77K |
| 2026-07-06 | CNY 36,64 | -1,05 % | CNY 37,50 | CNY 37,76 | CNY 36,16 | 711,25K |
| 2026-07-03 | CNY 37,03 | +1,70 % | CNY 36,63 | CNY 37,78 | CNY 36,12 | 835,80K |
| 2026-07-02 | CNY 36,41 | -0,98 % | CNY 37,00 | CNY 38,18 | CNY 36,31 | 1,03M |
| 2026-07-01 | CNY 36,77 | +0,19 % | CNY 37,62 | CNY 37,62 | CNY 35,91 | 941,30K |
| 2026-06-30 | CNY 36,70 | +2,29 % | CNY 36,52 | CNY 37,17 | CNY 35,35 | 1,03M |
| 2026-06-29 | CNY 35,88 | -5,63 % | CNY 37,88 | CNY 38,64 | CNY 35,63 | 1,51M |
| 2026-06-26 | CNY 38,02 | -4,47 % | CNY 39,50 | CNY 39,65 | CNY 37,96 | 923,20K |
| 2026-06-25 | CNY 39,80 | -5,28 % | CNY 42,12 | CNY 42,51 | CNY 39,10 | 1,72M |
| 2026-06-24 | CNY 42,02 | -3,25 % | CNY 43,42 | CNY 43,42 | CNY 41,00 | 1,41M |
| 2026-06-23 | CNY 43,43 | -1,59 % | CNY 44,03 | CNY 44,88 | CNY 42,63 | 930,00K |
| 2026-06-22 | CNY 44,13 | +3,59 % | CNY 42,52 | CNY 44,40 | CNY 41,97 | 1,77M |
| 2026-06-18 | CNY 42,60 | +0,71 % | CNY 42,30 | CNY 42,88 | CNY 40,28 | 1,95M |
| 2026-06-17 | CNY 42,30 | -4,08 % | CNY 43,78 | CNY 44,16 | CNY 42,28 | 1,01M |
| 2026-06-16 | CNY 44,10 | -0,74 % | CNY 43,99 | CNY 44,64 | CNY 42,66 | 1,02M |
| 2026-06-15 | CNY 44,43 | +2,63 % | CNY 43,58 | CNY 44,87 | CNY 43,10 | 1,39M |
| 2026-06-12 | CNY 43,29 | +3,07 % | CNY 42,40 | CNY 43,79 | CNY 42,03 | 1,11M |
| 2026-06-11 | CNY 42,00 | -1,91 % | CNY 42,27 | CNY 42,70 | CNY 41,18 | 956,30K |
| 2026-06-10 | CNY 42,82 | -0,30 % | CNY 42,08 | CNY 43,35 | CNY 41,56 | 1,02M |
| 2026-06-09 | CNY 42,95 | +1,95 % | CNY 42,75 | CNY 44,38 | CNY 42,05 | 1,77M |
| 2026-06-08 | CNY 42,13 | -8,93 % | CNY 44,59 | CNY 44,96 | CNY 41,91 | 2,29M |
| 2026-06-05 | CNY 46,26 | +5,30 % | CNY 43,68 | CNY 46,88 | CNY 43,31 | 2,20M |
| 2026-06-04 | CNY 43,93 | -0,88 % | CNY 44,04 | CNY 45,68 | CNY 42,80 | 1,64M |
| 2026-06-03 | CNY 44,32 | -3,90 % | CNY 46,32 | CNY 47,50 | CNY 43,72 | 1,86M |
| 2026-06-02 | CNY 46,12 | -1,75 % | CNY 46,50 | CNY 47,75 | CNY 45,34 | 1,61M |
| 2026-06-01 | CNY 46,94 | +1,80 % | CNY 45,97 | CNY 49,26 | CNY 45,30 | 2,13M |
| 2026-05-29 | CNY 46,11 | -7,41 % | CNY 49,64 | CNY 49,81 | CNY 45,75 | 3,16M |
| 2026-05-28 | CNY 49,80 | +7,77 % | CNY 47,12 | CNY 51,98 | CNY 47,12 | 5,14M |
| 2026-05-27 | CNY 46,21 | +0,52 % | CNY 45,81 | CNY 47,35 | CNY 42,97 | 4,91M |
| 2026-05-26 | CNY 45,97 | +9,92 % | CNY 41,69 | CNY 45,97 | CNY 40,03 | 3,68M |