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 36,21 | -0,52 % | CNY 36,59 | CNY 36,59 | CNY 36,02 | 355,30K |
| 2026-09-29 | CNY 36,40 | +0,83 % | CNY 36,08 | CNY 36,67 | CNY 36,08 | 360,72K |
| 2026-09-28 | CNY 36,10 | -2,56 % | CNY 36,80 | CNY 37,29 | CNY 35,80 | 576,14K |
| 2026-09-24 | CNY 37,05 | -0,94 % | CNY 37,28 | CNY 37,58 | CNY 37,00 | 375,45K |
| 2026-09-23 | CNY 37,40 | -1,11 % | CNY 37,99 | CNY 38,00 | CNY 37,36 | 500,49K |
| 2026-09-22 | CNY 37,82 | -0,45 % | CNY 38,02 | CNY 38,75 | CNY 37,76 | 814,13K |
| 2026-09-21 | CNY 37,99 | +2,87 % | CNY 36,80 | CNY 38,19 | CNY 36,80 | 1,04M |
| 2026-09-18 | CNY 36,93 | +1,51 % | CNY 36,49 | CNY 37,16 | CNY 36,49 | 816,04K |
| 2026-09-17 | CNY 36,38 | -0,47 % | CNY 36,97 | CNY 36,97 | CNY 36,14 | 397,43K |
| 2026-09-16 | CNY 36,55 | +0,77 % | CNY 36,27 | CNY 36,66 | CNY 36,00 | 343,52K |
| 2026-09-15 | CNY 36,27 | -1,49 % | CNY 36,79 | CNY 36,97 | CNY 36,18 | 349,31K |
| 2026-09-14 | CNY 36,82 | +0,33 % | CNY 36,15 | CNY 37,24 | CNY 35,85 | 533,89K |
| 2026-09-11 | CNY 36,70 | -0,97 % | CNY 36,77 | CNY 37,01 | CNY 36,29 | 365,58K |
| 2026-09-10 | CNY 37,06 | -1,93 % | CNY 37,55 | CNY 37,57 | CNY 36,88 | 539,05K |
| 2026-09-09 | CNY 37,79 | -2,60 % | CNY 38,58 | CNY 38,80 | CNY 37,66 | 768,47K |
| 2026-09-08 | CNY 38,80 | +0,26 % | CNY 38,71 | CNY 38,99 | CNY 38,50 | 494,40K |
| 2026-09-07 | CNY 38,70 | -0,36 % | CNY 38,81 | CNY 39,45 | CNY 38,52 | 633,89K |
| 2026-09-04 | CNY 38,84 | -1,20 % | CNY 39,27 | CNY 39,87 | CNY 38,60 | 641,85K |
| 2026-09-03 | CNY 39,31 | -1,87 % | CNY 40,00 | CNY 40,19 | CNY 39,19 | 741,94K |
| 2026-09-02 | CNY 40,06 | +1,24 % | CNY 39,56 | CNY 40,28 | CNY 39,20 | 923,88K |
| 2026-09-01 | CNY 39,57 | -0,43 % | CNY 39,56 | CNY 39,99 | CNY 39,40 | 822,44K |
| 2026-08-31 | CNY 39,74 | +2,82 % | CNY 38,44 | CNY 39,82 | CNY 37,74 | 1,24M |
| 2026-08-28 | CNY 38,65 | -0,92 % | CNY 39,01 | CNY 39,29 | CNY 38,64 | 562,27K |
| 2026-08-27 | CNY 39,01 | +0,49 % | CNY 38,90 | CNY 39,19 | CNY 38,67 | 490,85K |
| 2026-08-26 | CNY 38,82 | -0,64 % | CNY 39,12 | CNY 39,48 | CNY 38,40 | 434,13K |
| 2026-08-25 | CNY 39,07 | +1,48 % | CNY 38,75 | CNY 39,16 | CNY 38,24 | 488,73K |
| 2026-08-24 | CNY 38,50 | -1,81 % | CNY 39,59 | CNY 39,76 | CNY 38,22 | 504,50K |
| 2026-08-21 | CNY 39,21 | -1,58 % | CNY 39,63 | CNY 39,70 | CNY 38,85 | 545,70K |
| 2026-08-20 | CNY 39,84 | +1,35 % | CNY 39,41 | CNY 40,19 | CNY 39,41 | 591,20K |
| 2026-08-19 | CNY 39,31 | -3,37 % | CNY 40,41 | CNY 40,96 | CNY 39,24 | 798,50K |
| 2026-08-18 | CNY 40,68 | -1,19 % | CNY 41,19 | CNY 41,19 | CNY 40,26 | 788,35K |
| 2026-08-17 | CNY 41,17 | +2,08 % | CNY 39,99 | CNY 41,24 | CNY 39,70 | 1,09M |
| 2026-08-14 | CNY 40,33 | +2,18 % | CNY 39,39 | CNY 40,80 | CNY 39,39 | 956,00K |
| 2026-08-13 | CNY 39,47 | -1,55 % | CNY 40,06 | CNY 40,88 | CNY 39,46 | 766,50K |
| 2026-08-12 | CNY 40,09 | -1,45 % | CNY 40,18 | CNY 40,68 | CNY 39,82 | 901,26K |
| 2026-08-11 | CNY 40,68 | +2,03 % | CNY 39,80 | CNY 41,02 | CNY 39,53 | 1,54M |
| 2026-08-10 | CNY 39,87 | +1,84 % | CNY 39,00 | CNY 39,94 | CNY 38,81 | 681,40K |
| 2026-08-07 | CNY 39,15 | -1,63 % | CNY 39,64 | CNY 40,24 | CNY 38,56 | 913,62K |
| 2026-08-06 | CNY 39,80 | +0,66 % | CNY 39,34 | CNY 40,76 | CNY 39,10 | 1,17M |
| 2026-08-05 | CNY 39,54 | +0,23 % | CNY 39,42 | CNY 39,60 | CNY 39,06 | 875,23K |
| 2026-08-04 | CNY 39,45 | -0,18 % | CNY 39,65 | CNY 39,69 | CNY 39,25 | 890,30K |
| 2026-08-03 | CNY 39,52 | -1,69 % | CNY 39,16 | CNY 39,71 | CNY 39,01 | 1,07M |
| 2026-07-31 | CNY 40,20 | +4,69 % | CNY 38,60 | CNY 41,29 | CNY 38,45 | 1,96M |
| 2026-07-30 | CNY 38,40 | +1,48 % | CNY 37,76 | CNY 38,77 | CNY 37,55 | 881,72K |
| 2026-07-29 | CNY 37,84 | +1,45 % | CNY 36,98 | CNY 37,90 | CNY 36,98 | 722,58K |
| 2026-07-28 | CNY 37,30 | +0,51 % | CNY 36,64 | CNY 37,55 | CNY 36,45 | 509,40K |
| 2026-07-27 | CNY 37,11 | +2,01 % | CNY 36,69 | CNY 37,19 | CNY 36,15 | 451,66K |
| 2026-07-24 | CNY 36,38 | -2,65 % | CNY 37,26 | CNY 37,27 | CNY 36,36 | 438,60K |
| 2026-07-23 | CNY 37,37 | +0,48 % | CNY 37,00 | CNY 37,50 | CNY 36,64 | 459,68K |
| 2026-07-22 | CNY 37,19 | -2,67 % | CNY 38,23 | CNY 38,30 | CNY 36,92 | 715,10K |
| 2026-07-21 | CNY 38,21 | +2,44 % | CNY 37,30 | CNY 38,49 | CNY 37,10 | 746,71K |
| 2026-07-20 | CNY 37,30 | -0,93 % | CNY 37,10 | CNY 38,55 | CNY 36,81 | 735,44K |
| 2026-07-17 | CNY 37,65 | -3,86 % | CNY 39,13 | CNY 39,60 | CNY 37,40 | 887,15K |
| 2026-07-16 | CNY 39,16 | +1,74 % | CNY 38,00 | CNY 39,78 | CNY 37,88 | 886,31K |
| 2026-07-15 | CNY 38,49 | +0,57 % | CNY 38,13 | CNY 38,93 | CNY 38,13 | 524,55K |
| 2026-07-14 | CNY 38,27 | +2,33 % | CNY 37,37 | CNY 38,58 | CNY 37,12 | 512,96K |
| 2026-07-13 | CNY 37,40 | -2,65 % | CNY 38,01 | CNY 38,43 | CNY 37,31 | 489,39K |
| 2026-07-10 | CNY 38,42 | +0,84 % | CNY 37,89 | CNY 39,30 | CNY 37,27 | 630,61K |
| 2026-07-09 | CNY 38,10 | -0,03 % | CNY 38,10 | CNY 38,52 | CNY 37,32 | 594,88K |
| 2026-07-08 | CNY 38,11 | -1,37 % | CNY 38,62 | CNY 38,85 | CNY 37,80 | 356,92K |
| 2026-07-07 | CNY 38,64 | -3,16 % | CNY 39,95 | CNY 40,09 | CNY 38,42 | 381,55K |
| 2026-07-06 | CNY 39,90 | -1,97 % | CNY 40,80 | CNY 41,11 | CNY 39,81 | 427,25K |
| 2026-07-03 | CNY 40,70 | +2,11 % | CNY 40,00 | CNY 40,96 | CNY 39,97 | 551,29K |
| 2026-07-02 | CNY 39,86 | -0,20 % | CNY 39,49 | CNY 41,00 | CNY 39,46 | 722,65K |
| 2026-07-01 | CNY 39,94 | +1,71 % | CNY 39,04 | CNY 40,35 | CNY 39,04 | 668,28K |
| 2026-06-30 | CNY 39,27 | +0,23 % | CNY 39,49 | CNY 39,59 | CNY 38,59 | 520,72K |
| 2026-06-29 | CNY 39,18 | +0,33 % | CNY 38,99 | CNY 39,49 | CNY 37,90 | 674,04K |
| 2026-06-26 | CNY 39,05 | -4,99 % | CNY 41,07 | CNY 41,28 | CNY 39,01 | 815,96K |
| 2026-06-25 | CNY 41,10 | -2,79 % | CNY 43,28 | CNY 43,28 | CNY 41,05 | 586,53K |
| 2026-06-24 | CNY 42,28 | -2,22 % | CNY 43,40 | CNY 43,40 | CNY 41,71 | 606,53K |
| 2026-06-23 | CNY 43,24 | -0,21 % | CNY 43,30 | CNY 44,16 | CNY 42,93 | 562,36K |
| 2026-06-22 | CNY 43,33 | -2,21 % | CNY 44,32 | CNY 44,44 | CNY 42,12 | 906,62K |
| 2026-06-18 | CNY 44,31 | +0,45 % | CNY 44,00 | CNY 44,89 | CNY 43,57 | 644,85K |
| 2026-06-17 | CNY 44,11 | -3,42 % | CNY 45,51 | CNY 45,51 | CNY 43,94 | 815,27K |
| 2026-06-16 | CNY 45,67 | +1,08 % | CNY 45,48 | CNY 46,18 | CNY 44,68 | 958,98K |
| 2026-06-15 | CNY 45,18 | +2,68 % | CNY 43,88 | CNY 45,53 | CNY 43,66 | 1,29M |
| 2026-06-12 | CNY 44,00 | +7,68 % | CNY 41,90 | CNY 44,83 | CNY 41,56 | 1,66M |
| 2026-06-11 | CNY 40,86 | -0,22 % | CNY 40,66 | CNY 41,25 | CNY 40,01 | 522,36K |
| 2026-06-10 | CNY 40,95 | -2,03 % | CNY 41,60 | CNY 41,81 | CNY 40,51 | 526,74K |
| 2026-06-09 | CNY 41,80 | +1,46 % | CNY 41,34 | CNY 41,99 | CNY 41,06 | 492,33K |
| 2026-06-08 | CNY 41,20 | -3,90 % | CNY 42,00 | CNY 42,57 | CNY 40,82 | 662,71K |
| 2026-06-05 | CNY 42,87 | -1,33 % | CNY 42,99 | CNY 43,83 | CNY 42,14 | 782,48K |
| 2026-06-04 | CNY 43,45 | +1,16 % | CNY 43,06 | CNY 44,28 | CNY 41,58 | 1,05M |
| 2026-06-03 | CNY 42,95 | -2,23 % | CNY 44,11 | CNY 44,11 | CNY 42,81 | 686,93K |
| 2026-06-02 | CNY 43,93 | -1,52 % | CNY 44,56 | CNY 44,75 | CNY 43,58 | 452,40K |
| 2026-06-01 | CNY 44,61 | +2,32 % | CNY 43,60 | CNY 44,93 | CNY 43,31 | 572,06K |
| 2026-05-29 | CNY 43,60 | -3,77 % | CNY 45,30 | CNY 45,50 | CNY 43,53 | 733,99K |
| 2026-05-28 | CNY 45,31 | +0,22 % | CNY 45,02 | CNY 45,41 | CNY 44,13 | 646,86K |
| 2026-05-27 | CNY 45,21 | -2,25 % | CNY 46,40 | CNY 46,45 | CNY 45,02 | 606,82K |
| 2026-05-26 | CNY 46,25 | -3,77 % | CNY 48,18 | CNY 48,18 | CNY 45,88 | 1,13M |