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 39,18 | -2,88 % | CNY 41,28 | CNY 41,34 | CNY 39,13 | 1,14M |
| 2026-09-29 | CNY 40,34 | +1,46 % | CNY 39,80 | CNY 40,80 | CNY 39,33 | 894,58K |
| 2026-09-28 | CNY 39,76 | -1,80 % | CNY 40,30 | CNY 40,69 | CNY 38,91 | 1,13M |
| 2026-09-24 | CNY 40,49 | -0,66 % | CNY 40,75 | CNY 41,12 | CNY 40,49 | 707,88K |
| 2026-09-23 | CNY 40,76 | -0,15 % | CNY 40,60 | CNY 41,19 | CNY 40,48 | 754,09K |
| 2026-09-22 | CNY 40,82 | -1,35 % | CNY 41,21 | CNY 41,90 | CNY 40,68 | 1,05M |
| 2026-09-21 | CNY 41,38 | +0,10 % | CNY 40,98 | CNY 41,77 | CNY 40,68 | 1,62M |
| 2026-09-18 | CNY 41,34 | +5,59 % | CNY 39,25 | CNY 41,83 | CNY 39,19 | 2,08M |
| 2026-09-17 | CNY 39,15 | -0,48 % | CNY 39,15 | CNY 39,45 | CNY 38,60 | 881,62K |
| 2026-09-16 | CNY 39,34 | +0,67 % | CNY 39,38 | CNY 39,51 | CNY 38,52 | 925,46K |
| 2026-09-15 | CNY 39,08 | -0,26 % | CNY 38,70 | CNY 39,87 | CNY 38,70 | 1,05M |
| 2026-09-14 | CNY 39,18 | +0,80 % | CNY 38,55 | CNY 39,26 | CNY 38,15 | 927,03K |
| 2026-09-11 | CNY 38,87 | -2,73 % | CNY 39,94 | CNY 39,94 | CNY 38,01 | 1,19M |
| 2026-09-10 | CNY 39,96 | -2,06 % | CNY 40,47 | CNY 40,79 | CNY 39,61 | 990,83K |
| 2026-09-09 | CNY 40,80 | -3,18 % | CNY 42,29 | CNY 42,30 | CNY 40,65 | 1,32M |
| 2026-09-08 | CNY 42,14 | -1,89 % | CNY 42,93 | CNY 43,22 | CNY 41,79 | 1,49M |
| 2026-09-07 | CNY 42,95 | +1,97 % | CNY 42,49 | CNY 43,18 | CNY 42,15 | 1,40M |
| 2026-09-04 | CNY 42,12 | -0,14 % | CNY 42,29 | CNY 43,99 | CNY 41,86 | 2,07M |
| 2026-09-03 | CNY 42,18 | -5,89 % | CNY 44,81 | CNY 45,27 | CNY 41,81 | 2,58M |
| 2026-09-02 | CNY 44,82 | -0,84 % | CNY 44,89 | CNY 45,18 | CNY 43,34 | 2,01M |
| 2026-09-01 | CNY 45,20 | -1,18 % | CNY 45,09 | CNY 46,38 | CNY 44,68 | 2,06M |
| 2026-08-31 | CNY 45,74 | +3,32 % | CNY 44,40 | CNY 45,86 | CNY 43,95 | 2,35M |
| 2026-08-28 | CNY 44,27 | -7,50 % | CNY 47,00 | CNY 47,88 | CNY 44,25 | 3,84M |
| 2026-08-27 | CNY 47,86 | +4,48 % | CNY 45,81 | CNY 48,55 | CNY 45,29 | 4,28M |
| 2026-08-26 | CNY 45,81 | -2,34 % | CNY 45,98 | CNY 46,39 | CNY 45,02 | 3,75M |
| 2026-08-25 | CNY 46,91 | +5,77 % | CNY 44,25 | CNY 47,99 | CNY 43,20 | 5,83M |
| 2026-08-24 | CNY 44,35 | +8,17 % | CNY 40,56 | CNY 46,97 | CNY 40,40 | 5,09M |
| 2026-08-21 | CNY 41,00 | +2,91 % | CNY 39,80 | CNY 41,08 | CNY 38,45 | 2,35M |
| 2026-08-20 | CNY 39,84 | -2,66 % | CNY 41,54 | CNY 41,68 | CNY 39,61 | 2,62M |
| 2026-08-19 | CNY 40,93 | -6,47 % | CNY 42,67 | CNY 43,90 | CNY 40,66 | 3,68M |
| 2026-08-18 | CNY 43,76 | +11,66 % | CNY 39,00 | CNY 45,02 | CNY 38,63 | 5,46M |
| 2026-08-17 | CNY 39,19 | +0,36 % | CNY 39,04 | CNY 39,75 | CNY 38,70 | 1,36M |
| 2026-08-14 | CNY 39,05 | -1,14 % | CNY 39,22 | CNY 39,47 | CNY 38,18 | 1,85M |
| 2026-08-13 | CNY 39,50 | -5,25 % | CNY 41,60 | CNY 41,60 | CNY 39,38 | 3,20M |
| 2026-08-12 | CNY 41,69 | +2,53 % | CNY 40,26 | CNY 41,85 | CNY 39,90 | 3,49M |
| 2026-08-11 | CNY 40,66 | -0,39 % | CNY 40,10 | CNY 41,45 | CNY 39,46 | 3,35M |
| 2026-08-10 | CNY 40,82 | +6,91 % | CNY 38,14 | CNY 41,25 | CNY 37,95 | 4,74M |
| 2026-08-07 | CNY 38,18 | -0,31 % | CNY 38,29 | CNY 38,29 | CNY 36,98 | 2,06M |
| 2026-08-06 | CNY 38,30 | -1,26 % | CNY 38,79 | CNY 39,40 | CNY 37,82 | 2,50M |
| 2026-08-05 | CNY 38,79 | -0,13 % | CNY 38,40 | CNY 38,79 | CNY 38,23 | 2,78M |
| 2026-08-04 | CNY 38,84 | -0,92 % | CNY 39,98 | CNY 40,00 | CNY 38,40 | 3,29M |
| 2026-08-03 | CNY 39,20 | -2,54 % | CNY 39,11 | CNY 39,85 | CNY 37,60 | 3,85M |
| 2026-07-31 | CNY 40,22 | +2,92 % | CNY 38,60 | CNY 42,18 | CNY 37,52 | 6,21M |
| 2026-07-30 | CNY 39,08 | +19,99 % | CNY 32,10 | CNY 39,08 | CNY 32,10 | 4,91M |
| 2026-07-29 | CNY 32,57 | +0,59 % | CNY 32,40 | CNY 32,69 | CNY 32,04 | 632,28K |
| 2026-07-28 | CNY 32,38 | +1,50 % | CNY 32,15 | CNY 32,91 | CNY 31,74 | 708,72K |
| 2026-07-27 | CNY 31,90 | +2,70 % | CNY 30,60 | CNY 32,13 | CNY 30,60 | 686,24K |
| 2026-07-24 | CNY 31,06 | -3,03 % | CNY 31,79 | CNY 31,90 | CNY 31,06 | 544,06K |
| 2026-07-23 | CNY 32,03 | +3,32 % | CNY 30,98 | CNY 32,11 | CNY 30,80 | 783,44K |
| 2026-07-22 | CNY 31,00 | -1,27 % | CNY 31,40 | CNY 31,67 | CNY 30,55 | 789,80K |
| 2026-07-21 | CNY 31,40 | -1,10 % | CNY 32,10 | CNY 32,10 | CNY 29,94 | 1,17M |
| 2026-07-20 | CNY 31,75 | -4,40 % | CNY 33,35 | CNY 34,15 | CNY 31,25 | 1,14M |
| 2026-07-17 | CNY 33,21 | -4,16 % | CNY 34,66 | CNY 35,10 | CNY 32,84 | 987,04K |
| 2026-07-16 | CNY 34,65 | +0,43 % | CNY 34,13 | CNY 35,28 | CNY 33,72 | 823,16K |
| 2026-07-15 | CNY 34,50 | +0,64 % | CNY 34,02 | CNY 34,79 | CNY 34,00 | 767,40K |
| 2026-07-14 | CNY 34,28 | +2,18 % | CNY 33,70 | CNY 34,34 | CNY 32,95 | 922,68K |
| 2026-07-13 | CNY 33,55 | -5,44 % | CNY 35,48 | CNY 35,48 | CNY 33,51 | 1,01M |
| 2026-07-10 | CNY 35,48 | +0,80 % | CNY 35,03 | CNY 36,39 | CNY 34,74 | 991,48K |
| 2026-07-09 | CNY 35,20 | -1,73 % | CNY 36,04 | CNY 36,04 | CNY 34,25 | 1,14M |
| 2026-07-08 | CNY 35,82 | -2,34 % | CNY 36,68 | CNY 36,80 | CNY 35,76 | 863,12K |
| 2026-07-07 | CNY 36,68 | -4,00 % | CNY 37,78 | CNY 38,21 | CNY 36,61 | 942,08K |
| 2026-07-06 | CNY 38,21 | -1,04 % | CNY 39,00 | CNY 39,90 | CNY 38,13 | 999,26K |
| 2026-07-03 | CNY 38,61 | +0,47 % | CNY 38,43 | CNY 39,18 | CNY 38,30 | 827,62K |
| 2026-07-02 | CNY 38,43 | -1,31 % | CNY 38,58 | CNY 39,98 | CNY 38,28 | 958,82K |
| 2026-07-01 | CNY 38,94 | +0,62 % | CNY 38,33 | CNY 39,50 | CNY 38,20 | 1,13M |
| 2026-06-30 | CNY 38,70 | +4,59 % | CNY 37,20 | CNY 39,49 | CNY 36,45 | 1,46M |
| 2026-06-29 | CNY 37,00 | -1,33 % | CNY 37,54 | CNY 37,87 | CNY 36,30 | 1,06M |
| 2026-06-26 | CNY 37,50 | -4,80 % | CNY 39,04 | CNY 39,45 | CNY 37,50 | 1,13M |
| 2026-06-25 | CNY 39,39 | -1,80 % | CNY 40,99 | CNY 40,99 | CNY 39,00 | 952,04K |
| 2026-06-24 | CNY 40,11 | -2,65 % | CNY 41,45 | CNY 41,45 | CNY 39,75 | 1,08M |
| 2026-06-23 | CNY 41,20 | -1,67 % | CNY 41,66 | CNY 42,30 | CNY 40,61 | 1,28M |
| 2026-06-22 | CNY 41,90 | -1,32 % | CNY 42,46 | CNY 42,50 | CNY 40,56 | 810,82K |
| 2026-06-18 | CNY 42,46 | +1,07 % | CNY 42,15 | CNY 43,10 | CNY 41,83 | 851,04K |
| 2026-06-17 | CNY 42,01 | -0,69 % | CNY 42,30 | CNY 43,28 | CNY 41,70 | 835,12K |
| 2026-06-16 | CNY 42,30 | +1,15 % | CNY 41,82 | CNY 42,60 | CNY 41,00 | 886,62K |
| 2026-06-15 | CNY 41,82 | +4,29 % | CNY 40,15 | CNY 42,29 | CNY 40,11 | 1,24M |
| 2026-06-12 | CNY 40,10 | +3,22 % | CNY 39,82 | CNY 40,24 | CNY 39,05 | 862,30K |
| 2026-06-11 | CNY 38,85 | -2,29 % | CNY 39,28 | CNY 39,62 | CNY 38,08 | 911,34K |
| 2026-06-10 | CNY 39,76 | -3,94 % | CNY 41,08 | CNY 41,24 | CNY 39,28 | 1,02M |
| 2026-06-09 | CNY 41,39 | -1,99 % | CNY 42,39 | CNY 42,39 | CNY 41,20 | 576,92K |
| 2026-06-08 | CNY 42,23 | -4,83 % | CNY 43,02 | CNY 43,49 | CNY 40,80 | 972,86K |
| 2026-06-05 | CNY 44,37 | +0,10 % | CNY 44,25 | CNY 44,81 | CNY 43,34 | 1,04M |
| 2026-06-04 | CNY 44,33 | +1,03 % | CNY 43,86 | CNY 44,35 | CNY 42,38 | 1,04M |
| 2026-06-03 | CNY 43,88 | -1,95 % | CNY 44,79 | CNY 44,85 | CNY 43,75 | 826,98K |
| 2026-06-02 | CNY 44,75 | +2,02 % | CNY 44,12 | CNY 44,91 | CNY 43,86 | 955,75K |
| 2026-06-01 | CNY 43,86 | -1,10 % | CNY 44,14 | CNY 44,63 | CNY 43,57 | 959,76K |
| 2026-05-29 | CNY 44,35 | -1,26 % | CNY 47,37 | CNY 48,16 | CNY 43,69 | 1,58M |
| 2026-05-28 | CNY 44,91 | +0,45 % | CNY 44,71 | CNY 45,21 | CNY 43,94 | 982,82K |
| 2026-05-27 | CNY 44,71 | -3,84 % | CNY 46,26 | CNY 46,89 | CNY 44,51 | 1,28M |
| 2026-05-26 | CNY 46,50 | -0,84 % | CNY 46,13 | CNY 46,97 | CNY 45,77 | 1,19M |