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 35,68 | -2,78 % | CNY 37,00 | CNY 37,22 | CNY 35,59 | 4,89M |
| 2026-09-29 | CNY 36,70 | +2,63 % | CNY 35,62 | CNY 37,22 | CNY 35,13 | 5,42M |
| 2026-09-28 | CNY 35,76 | -7,81 % | CNY 38,71 | CNY 38,78 | CNY 35,33 | 6,63M |
| 2026-09-24 | CNY 38,79 | -3,51 % | CNY 39,89 | CNY 40,19 | CNY 38,70 | 5,04M |
| 2026-09-23 | CNY 40,20 | +3,02 % | CNY 39,02 | CNY 40,47 | CNY 39,02 | 8,54M |
| 2026-09-22 | CNY 39,02 | -1,27 % | CNY 39,92 | CNY 40,17 | CNY 38,79 | 5,04M |
| 2026-09-21 | CNY 39,52 | -0,18 % | CNY 39,88 | CNY 40,50 | CNY 39,23 | 6,14M |
| 2026-09-18 | CNY 39,59 | +2,25 % | CNY 39,30 | CNY 39,93 | CNY 38,72 | 7,86M |
| 2026-09-17 | CNY 38,72 | -1,40 % | CNY 39,19 | CNY 40,27 | CNY 38,53 | 7,81M |
| 2026-09-16 | CNY 39,27 | +1,95 % | CNY 38,77 | CNY 39,54 | CNY 37,90 | 9,26M |
| 2026-09-15 | CNY 38,52 | +3,33 % | CNY 37,05 | CNY 38,75 | CNY 37,02 | 9,75M |
| 2026-09-14 | CNY 37,28 | +2,08 % | CNY 36,31 | CNY 37,54 | CNY 35,31 | 8,98M |
| 2026-09-11 | CNY 36,52 | +3,43 % | CNY 34,80 | CNY 36,95 | CNY 34,20 | 8,96M |
| 2026-09-10 | CNY 35,31 | -0,79 % | CNY 35,30 | CNY 36,13 | CNY 34,92 | 3,87M |
| 2026-09-09 | CNY 35,59 | -0,84 % | CNY 35,93 | CNY 36,83 | CNY 35,37 | 4,68M |
| 2026-09-08 | CNY 35,89 | -2,23 % | CNY 36,60 | CNY 37,04 | CNY 35,66 | 5,41M |
| 2026-09-07 | CNY 36,71 | +3,91 % | CNY 35,70 | CNY 37,06 | CNY 35,30 | 5,53M |
| 2026-09-04 | CNY 35,33 | -3,68 % | CNY 37,17 | CNY 37,80 | CNY 35,00 | 6,09M |
| 2026-09-03 | CNY 36,68 | +0,30 % | CNY 37,32 | CNY 37,51 | CNY 36,02 | 5,13M |
| 2026-09-02 | CNY 36,57 | -2,43 % | CNY 36,74 | CNY 37,16 | CNY 36,40 | 3,98M |
| 2026-09-01 | CNY 37,48 | -4,56 % | CNY 39,30 | CNY 39,30 | CNY 37,30 | 6,84M |
| 2026-08-31 | CNY 39,27 | +0,87 % | CNY 38,54 | CNY 39,48 | CNY 38,11 | 6,42M |
| 2026-08-28 | CNY 38,93 | -0,97 % | CNY 39,73 | CNY 40,87 | CNY 38,87 | 11,19M |
| 2026-08-27 | CNY 39,31 | +10,27 % | CNY 35,97 | CNY 39,72 | CNY 35,97 | 13,05M |
| 2026-08-26 | CNY 35,65 | -2,44 % | CNY 36,61 | CNY 36,74 | CNY 34,91 | 4,32M |
| 2026-08-25 | CNY 36,54 | +0,27 % | CNY 35,94 | CNY 37,05 | CNY 34,94 | 4,65M |
| 2026-08-24 | CNY 36,44 | -3,85 % | CNY 37,53 | CNY 37,70 | CNY 35,02 | 6,99M |
| 2026-08-21 | CNY 37,90 | -0,52 % | CNY 37,72 | CNY 38,74 | CNY 37,03 | 5,18M |
| 2026-08-20 | CNY 38,10 | +1,17 % | CNY 38,32 | CNY 39,11 | CNY 37,70 | 6,02M |
| 2026-08-19 | CNY 37,66 | -7,65 % | CNY 39,80 | CNY 39,97 | CNY 37,36 | 7,73M |
| 2026-08-18 | CNY 40,78 | +0,20 % | CNY 40,48 | CNY 41,68 | CNY 39,47 | 9,18M |
| 2026-08-17 | CNY 40,70 | +3,38 % | CNY 39,40 | CNY 41,20 | CNY 39,00 | 9,28M |
| 2026-08-14 | CNY 39,37 | +3,63 % | CNY 38,62 | CNY 39,67 | CNY 38,00 | 8,04M |
| 2026-08-13 | CNY 37,99 | -1,63 % | CNY 39,03 | CNY 39,85 | CNY 37,99 | 8,23M |
| 2026-08-12 | CNY 38,62 | -0,03 % | CNY 38,20 | CNY 38,98 | CNY 37,93 | 7,95M |
| 2026-08-11 | CNY 38,63 | +3,96 % | CNY 36,70 | CNY 39,48 | CNY 36,60 | 12,07M |
| 2026-08-10 | CNY 37,16 | -2,62 % | CNY 38,28 | CNY 38,98 | CNY 36,35 | 8,19M |
| 2026-08-07 | CNY 38,16 | +3,08 % | CNY 37,45 | CNY 38,38 | CNY 36,40 | 8,24M |
| 2026-08-06 | CNY 37,02 | +0,82 % | CNY 36,79 | CNY 37,70 | CNY 35,81 | 7,86M |
| 2026-08-05 | CNY 36,72 | +4,76 % | CNY 34,80 | CNY 37,29 | CNY 34,50 | 8,57M |
| 2026-08-04 | CNY 35,05 | +7,25 % | CNY 33,01 | CNY 35,26 | CNY 32,63 | 8,78M |
| 2026-08-03 | CNY 32,68 | -2,07 % | CNY 33,37 | CNY 33,81 | CNY 32,47 | 5,92M |
| 2026-07-31 | CNY 33,37 | +3,34 % | CNY 34,56 | CNY 35,75 | CNY 33,28 | 9,51M |
| 2026-07-30 | CNY 32,29 | -5,89 % | CNY 34,15 | CNY 34,72 | CNY 32,04 | 6,64M |
| 2026-07-29 | CNY 34,31 | +0,85 % | CNY 34,00 | CNY 34,74 | CNY 32,88 | 6,96M |
| 2026-07-28 | CNY 34,02 | -5,13 % | CNY 35,35 | CNY 35,70 | CNY 33,69 | 6,73M |
| 2026-07-27 | CNY 35,86 | +4,55 % | CNY 34,15 | CNY 35,93 | CNY 33,62 | 6,70M |
| 2026-07-24 | CNY 34,30 | -2,36 % | CNY 34,51 | CNY 35,37 | CNY 33,73 | 5,96M |
| 2026-07-23 | CNY 35,13 | 0,00 % | CNY 35,27 | CNY 36,74 | CNY 34,73 | 7,24M |
| 2026-07-22 | CNY 35,13 | -1,87 % | CNY 35,57 | CNY 36,45 | CNY 34,62 | 9,82M |
| 2026-07-21 | CNY 35,80 | +9,31 % | CNY 33,30 | CNY 36,00 | CNY 29,81 | 14,01M |
| 2026-07-20 | CNY 32,75 | -8,90 % | CNY 37,51 | CNY 37,69 | CNY 31,64 | 11,82M |
| 2026-07-17 | CNY 35,95 | -10,88 % | CNY 39,51 | CNY 40,50 | CNY 35,60 | 9,91M |
| 2026-07-16 | CNY 40,34 | -4,23 % | CNY 41,76 | CNY 42,86 | CNY 39,83 | 6,67M |
| 2026-07-15 | CNY 42,12 | -6,98 % | CNY 45,74 | CNY 45,90 | CNY 42,01 | 7,20M |
| 2026-07-14 | CNY 45,28 | +6,39 % | CNY 42,58 | CNY 45,80 | CNY 41,88 | 10,44M |
| 2026-07-13 | CNY 42,56 | -9,33 % | CNY 46,25 | CNY 46,80 | CNY 42,31 | 10,48M |
| 2026-07-10 | CNY 46,94 | -6,72 % | CNY 50,31 | CNY 51,15 | CNY 46,66 | 11,15M |
| 2026-07-09 | CNY 50,32 | +4,18 % | CNY 48,55 | CNY 50,49 | CNY 47,55 | 9,20M |
| 2026-07-08 | CNY 48,30 | -2,25 % | CNY 49,90 | CNY 50,78 | CNY 46,26 | 9,23M |
| 2026-07-07 | CNY 49,41 | -3,89 % | CNY 51,12 | CNY 51,40 | CNY 48,86 | 8,64M |
| 2026-07-06 | CNY 51,41 | +0,82 % | CNY 52,00 | CNY 53,27 | CNY 50,34 | 9,63M |
| 2026-07-03 | CNY 50,99 | -6,15 % | CNY 54,00 | CNY 54,50 | CNY 50,90 | 13,28M |
| 2026-07-02 | CNY 54,33 | -6,41 % | CNY 55,00 | CNY 57,85 | CNY 53,10 | 12,11M |
| 2026-07-01 | CNY 58,05 | -0,70 % | CNY 58,58 | CNY 61,57 | CNY 55,35 | 16,23M |
| 2026-06-30 | CNY 58,46 | +2,87 % | CNY 58,04 | CNY 61,40 | CNY 56,90 | 15,38M |
| 2026-06-29 | CNY 56,83 | -10,25 % | CNY 63,00 | CNY 63,77 | CNY 55,49 | 17,32M |
| 2026-06-26 | CNY 63,32 | -5,18 % | CNY 67,88 | CNY 68,00 | CNY 62,00 | 19,04M |
| 2026-06-25 | CNY 66,78 | +7,78 % | CNY 63,00 | CNY 68,80 | CNY 62,11 | 23,60M |
| 2026-06-24 | CNY 61,96 | +7,22 % | CNY 57,37 | CNY 61,99 | CNY 56,00 | 19,32M |
| 2026-06-23 | CNY 57,79 | -7,16 % | CNY 60,30 | CNY 60,83 | CNY 56,48 | 20,38M |
| 2026-06-22 | CNY 62,25 | +2,76 % | CNY 62,00 | CNY 68,00 | CNY 60,11 | 23,95M |
| 2026-06-18 | CNY 60,58 | +4,83 % | CNY 57,21 | CNY 62,00 | CNY 56,75 | 21,83M |
| 2026-06-17 | CNY 57,79 | +2,41 % | CNY 55,77 | CNY 58,59 | CNY 55,27 | 23,62M |
| 2026-06-16 | CNY 56,43 | +0,11 % | CNY 56,16 | CNY 57,94 | CNY 55,65 | 17,59M |
| 2026-06-15 | CNY 56,37 | +17,93 % | CNY 48,22 | CNY 57,36 | CNY 48,20 | 28,87M |
| 2026-06-12 | CNY 47,80 | -4,34 % | CNY 51,48 | CNY 52,27 | CNY 47,31 | 15,41M |
| 2026-06-11 | CNY 49,97 | -3,03 % | CNY 51,29 | CNY 53,30 | CNY 49,19 | 16,79M |
| 2026-06-10 | CNY 51,53 | -9,05 % | CNY 54,50 | CNY 54,80 | CNY 50,08 | 21,00M |
| 2026-06-09 | CNY 56,66 | -0,60 % | CNY 57,07 | CNY 58,40 | CNY 54,07 | 22,62M |
| 2026-06-08 | CNY 57,00 | -10,26 % | CNY 59,79 | CNY 64,20 | CNY 53,67 | 29,32M |
| 2026-06-05 | CNY 63,52 | +11,24 % | CNY 55,39 | CNY 65,82 | CNY 55,19 | 31,21M |
| 2026-06-04 | CNY 57,10 | +10,55 % | CNY 51,00 | CNY 58,99 | CNY 50,60 | 28,16M |
| 2026-06-03 | CNY 51,65 | +3,09 % | CNY 49,60 | CNY 57,00 | CNY 49,30 | 28,34M |
| 2026-06-02 | CNY 50,10 | +4,92 % | CNY 48,00 | CNY 51,23 | CNY 47,10 | 22,06M |
| 2026-06-01 | CNY 47,75 | +5,45 % | CNY 44,72 | CNY 49,98 | CNY 44,44 | 16,59M |
| 2026-05-29 | CNY 45,28 | -4,93 % | CNY 48,58 | CNY 50,00 | CNY 44,89 | 15,18M |
| 2026-05-28 | CNY 47,63 | +4,47 % | CNY 45,21 | CNY 47,97 | CNY 45,06 | 11,37M |
| 2026-05-27 | CNY 45,59 | -3,51 % | CNY 46,96 | CNY 47,85 | CNY 45,30 | 10,19M |
| 2026-05-26 | CNY 47,25 | -0,59 % | CNY 46,45 | CNY 48,80 | CNY 46,26 | 11,24M |