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 39,35 | -2,19 % | CNY 40,23 | CNY 40,62 | CNY 39,23 | 971,69K |
| 2026-09-29 | CNY 40,23 | +2,26 % | CNY 39,50 | CNY 40,68 | CNY 38,91 | 1,21M |
| 2026-09-28 | CNY 39,34 | -3,93 % | CNY 40,73 | CNY 41,18 | CNY 39,01 | 1,31M |
| 2026-09-24 | CNY 40,95 | -2,55 % | CNY 41,96 | CNY 42,30 | CNY 40,94 | 1,39M |
| 2026-09-23 | CNY 42,02 | +1,92 % | CNY 41,21 | CNY 42,48 | CNY 41,04 | 1,90M |
| 2026-09-22 | CNY 41,23 | -1,01 % | CNY 41,77 | CNY 42,15 | CNY 41,10 | 1,58M |
| 2026-09-21 | CNY 41,65 | +0,85 % | CNY 41,30 | CNY 41,83 | CNY 40,99 | 1,53M |
| 2026-09-18 | CNY 41,30 | +4,32 % | CNY 40,20 | CNY 41,83 | CNY 40,08 | 2,20M |
| 2026-09-17 | CNY 39,59 | +0,03 % | CNY 39,80 | CNY 40,18 | CNY 38,81 | 1,44M |
| 2026-09-16 | CNY 39,58 | +4,05 % | CNY 38,22 | CNY 39,77 | CNY 37,58 | 1,49M |
| 2026-09-15 | CNY 38,04 | -1,53 % | CNY 38,56 | CNY 39,11 | CNY 38,00 | 1,19M |
| 2026-09-14 | CNY 38,63 | +0,81 % | CNY 38,00 | CNY 39,11 | CNY 37,56 | 1,84M |
| 2026-09-11 | CNY 38,32 | -3,91 % | CNY 39,28 | CNY 39,88 | CNY 37,41 | 2,09M |
| 2026-09-10 | CNY 39,88 | -2,92 % | CNY 40,50 | CNY 40,75 | CNY 39,84 | 1,57M |
| 2026-09-09 | CNY 41,08 | +0,91 % | CNY 40,96 | CNY 41,98 | CNY 40,57 | 1,85M |
| 2026-09-08 | CNY 40,71 | -2,61 % | CNY 41,94 | CNY 41,97 | CNY 40,58 | 1,67M |
| 2026-09-07 | CNY 41,80 | +2,13 % | CNY 41,28 | CNY 42,18 | CNY 40,90 | 1,60M |
| 2026-09-04 | CNY 40,93 | -0,73 % | CNY 41,25 | CNY 42,80 | CNY 40,66 | 2,31M |
| 2026-09-03 | CNY 41,23 | +0,56 % | CNY 41,00 | CNY 41,71 | CNY 40,49 | 1,37M |
| 2026-09-02 | CNY 41,00 | -0,63 % | CNY 41,25 | CNY 41,33 | CNY 40,46 | 1,58M |
| 2026-09-01 | CNY 41,26 | -2,96 % | CNY 42,50 | CNY 42,51 | CNY 41,18 | 2,14M |
| 2026-08-31 | CNY 42,52 | +2,58 % | CNY 41,24 | CNY 42,65 | CNY 40,40 | 2,52M |
| 2026-08-28 | CNY 41,45 | +0,14 % | CNY 41,00 | CNY 41,80 | CNY 41,00 | 2,57M |
| 2026-08-27 | CNY 41,39 | +7,03 % | CNY 38,29 | CNY 42,24 | CNY 38,27 | 3,95M |
| 2026-08-26 | CNY 38,67 | +0,55 % | CNY 38,50 | CNY 39,83 | CNY 37,63 | 2,33M |
| 2026-08-25 | CNY 38,46 | +2,97 % | CNY 36,61 | CNY 38,57 | CNY 36,39 | 1,87M |
| 2026-08-24 | CNY 37,35 | -1,71 % | CNY 38,07 | CNY 38,07 | CNY 36,59 | 1,50M |
| 2026-08-21 | CNY 38,00 | -0,78 % | CNY 37,24 | CNY 38,35 | CNY 36,91 | 2,16M |
| 2026-08-20 | CNY 38,30 | +0,76 % | CNY 38,60 | CNY 40,50 | CNY 38,00 | 3,37M |
| 2026-08-19 | CNY 38,01 | -10,59 % | CNY 41,75 | CNY 41,75 | CNY 37,81 | 4,98M |
| 2026-08-18 | CNY 42,51 | +5,30 % | CNY 40,00 | CNY 42,77 | CNY 39,30 | 5,21M |
| 2026-08-17 | CNY 40,37 | +2,83 % | CNY 39,50 | CNY 40,57 | CNY 39,21 | 2,05M |
| 2026-08-14 | CNY 39,26 | 0,00 % | CNY 39,26 | CNY 39,72 | CNY 38,63 | 1,34M |
| 2026-08-13 | CNY 39,26 | -2,44 % | CNY 40,28 | CNY 40,88 | CNY 39,21 | 1,63M |
| 2026-08-12 | CNY 40,24 | +1,23 % | CNY 39,62 | CNY 40,37 | CNY 39,62 | 1,20M |
| 2026-08-11 | CNY 39,75 | +0,20 % | CNY 39,50 | CNY 40,58 | CNY 39,10 | 1,64M |
| 2026-08-10 | CNY 39,67 | -0,68 % | CNY 40,00 | CNY 40,20 | CNY 39,02 | 1,65M |
| 2026-08-07 | CNY 39,94 | +1,14 % | CNY 39,59 | CNY 40,10 | CNY 38,55 | 1,87M |
| 2026-08-06 | CNY 39,49 | +0,51 % | CNY 39,31 | CNY 39,90 | CNY 38,66 | 2,00M |
| 2026-08-05 | CNY 39,29 | +2,93 % | CNY 38,18 | CNY 39,30 | CNY 37,94 | 2,56M |
| 2026-08-04 | CNY 38,17 | +2,88 % | CNY 37,41 | CNY 38,46 | CNY 36,36 | 2,67M |
| 2026-08-03 | CNY 37,10 | +2,74 % | CNY 36,47 | CNY 37,25 | CNY 35,88 | 2,33M |
| 2026-07-31 | CNY 36,11 | +4,58 % | CNY 35,36 | CNY 37,08 | CNY 35,18 | 2,70M |
| 2026-07-30 | CNY 34,53 | -3,55 % | CNY 35,49 | CNY 35,78 | CNY 34,33 | 1,88M |
| 2026-07-29 | CNY 35,80 | +0,65 % | CNY 35,74 | CNY 36,47 | CNY 34,90 | 2,27M |
| 2026-07-28 | CNY 35,57 | -1,60 % | CNY 35,55 | CNY 36,58 | CNY 35,35 | 1,58M |
| 2026-07-27 | CNY 36,15 | +4,63 % | CNY 34,34 | CNY 36,19 | CNY 34,03 | 1,73M |
| 2026-07-24 | CNY 34,55 | -3,46 % | CNY 35,37 | CNY 35,54 | CNY 34,20 | 1,54M |
| 2026-07-23 | CNY 35,79 | -0,47 % | CNY 35,67 | CNY 36,20 | CNY 35,27 | 2,72M |
| 2026-07-22 | CNY 35,96 | -0,58 % | CNY 35,98 | CNY 36,80 | CNY 35,40 | 2,18M |
| 2026-07-21 | CNY 36,17 | +4,36 % | CNY 34,95 | CNY 36,20 | CNY 32,66 | 3,24M |
| 2026-07-20 | CNY 34,66 | -7,40 % | CNY 37,62 | CNY 38,00 | CNY 33,95 | 3,21M |
| 2026-07-17 | CNY 37,43 | -6,54 % | CNY 39,83 | CNY 40,47 | CNY 36,86 | 2,62M |
| 2026-07-16 | CNY 40,05 | -1,60 % | CNY 40,29 | CNY 41,29 | CNY 39,73 | 1,86M |
| 2026-07-15 | CNY 40,70 | -1,64 % | CNY 41,27 | CNY 41,56 | CNY 40,20 | 2,41M |
| 2026-07-14 | CNY 41,38 | +0,36 % | CNY 41,19 | CNY 42,07 | CNY 40,20 | 2,35M |
| 2026-07-13 | CNY 41,23 | -6,95 % | CNY 44,53 | CNY 44,63 | CNY 41,17 | 2,39M |
| 2026-07-10 | CNY 44,31 | +0,66 % | CNY 43,90 | CNY 45,70 | CNY 43,90 | 3,37M |
| 2026-07-09 | CNY 44,02 | -1,03 % | CNY 45,08 | CNY 45,08 | CNY 42,04 | 2,91M |
| 2026-07-08 | CNY 44,48 | -6,22 % | CNY 47,60 | CNY 47,62 | CNY 44,40 | 2,66M |
| 2026-07-07 | CNY 47,43 | -5,71 % | CNY 50,30 | CNY 50,76 | CNY 47,10 | 3,30M |
| 2026-07-06 | CNY 50,30 | -7,14 % | CNY 53,83 | CNY 54,82 | CNY 50,01 | 3,26M |
| 2026-07-03 | CNY 54,17 | +4,33 % | CNY 52,71 | CNY 56,00 | CNY 52,45 | 4,00M |
| 2026-07-02 | CNY 51,92 | +1,84 % | CNY 50,40 | CNY 55,49 | CNY 50,00 | 4,57M |
| 2026-07-01 | CNY 50,98 | +1,21 % | CNY 50,12 | CNY 51,20 | CNY 49,25 | 2,96M |
| 2026-06-30 | CNY 50,37 | +0,54 % | CNY 50,18 | CNY 50,62 | CNY 49,38 | 2,91M |
| 2026-06-29 | CNY 50,10 | +1,52 % | CNY 49,85 | CNY 51,48 | CNY 48,39 | 3,62M |
| 2026-06-26 | CNY 49,35 | -4,88 % | CNY 52,00 | CNY 52,00 | CNY 49,31 | 2,64M |
| 2026-06-25 | CNY 51,88 | -9,40 % | CNY 56,76 | CNY 57,03 | CNY 51,71 | 5,32M |
| 2026-06-24 | CNY 57,26 | -6,86 % | CNY 61,48 | CNY 61,68 | CNY 56,75 | 4,11M |
| 2026-06-23 | CNY 61,48 | -1,46 % | CNY 64,50 | CNY 67,66 | CNY 60,36 | 2,91M |
| 2026-06-22 | CNY 62,39 | -6,24 % | CNY 66,98 | CNY 67,31 | CNY 60,76 | 3,04M |
| 2026-06-18 | CNY 66,54 | +0,18 % | CNY 66,15 | CNY 66,97 | CNY 64,71 | 1,98M |
| 2026-06-17 | CNY 66,42 | -1,01 % | CNY 66,76 | CNY 68,55 | CNY 65,96 | 2,20M |
| 2026-06-16 | CNY 67,10 | +4,84 % | CNY 65,98 | CNY 68,40 | CNY 64,60 | 2,88M |
| 2026-06-15 | CNY 64,00 | +3,58 % | CNY 61,61 | CNY 64,21 | CNY 61,35 | 1,52M |
| 2026-06-12 | CNY 61,79 | +2,06 % | CNY 61,29 | CNY 62,61 | CNY 60,59 | 1,62M |
| 2026-06-11 | CNY 60,54 | -2,38 % | CNY 62,01 | CNY 62,77 | CNY 59,39 | 1,18M |
| 2026-06-10 | CNY 62,01 | -0,90 % | CNY 62,21 | CNY 65,71 | CNY 60,63 | 1,75M |
| 2026-06-09 | CNY 62,58 | +3,11 % | CNY 61,30 | CNY 63,21 | CNY 60,61 | 1,58M |
| 2026-06-08 | CNY 60,69 | -6,52 % | CNY 62,16 | CNY 64,15 | CNY 60,09 | 1,74M |
| 2026-06-05 | CNY 64,93 | -0,36 % | CNY 64,71 | CNY 67,14 | CNY 61,65 | 2,46M |
| 2026-06-04 | CNY 65,16 | +3,88 % | CNY 62,49 | CNY 66,09 | CNY 61,79 | 2,49M |
| 2026-06-03 | CNY 62,73 | -2,32 % | CNY 64,22 | CNY 65,14 | CNY 62,14 | 1,88M |
| 2026-06-02 | CNY 64,22 | -0,17 % | CNY 65,21 | CNY 66,40 | CNY 63,43 | 1,58M |
| 2026-06-01 | CNY 64,33 | -2,13 % | CNY 66,14 | CNY 68,14 | CNY 64,26 | 2,56M |
| 2026-05-29 | CNY 65,73 | -5,43 % | CNY 69,31 | CNY 70,31 | CNY 65,14 | 2,53M |
| 2026-05-28 | CNY 69,50 | -0,55 % | CNY 70,71 | CNY 71,07 | CNY 67,56 | 2,92M |
| 2026-05-27 | CNY 69,89 | -3,44 % | CNY 72,14 | CNY 73,83 | CNY 68,94 | 3,04M |
| 2026-05-26 | CNY 72,38 | -2,45 % | CNY 73,44 | CNY 74,60 | CNY 71,07 | 2,21M |