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