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 35,47 | -3,54 % | CNY 36,80 | CNY 37,09 | CNY 35,40 | 742,20K |
| 2026-09-29 | CNY 36,77 | +1,72 % | CNY 36,91 | CNY 37,20 | CNY 36,14 | 953,93K |
| 2026-09-28 | CNY 36,15 | -0,69 % | CNY 36,40 | CNY 36,84 | CNY 35,25 | 720,00K |
| 2026-09-24 | CNY 36,40 | -2,12 % | CNY 36,99 | CNY 37,15 | CNY 36,38 |
| 541,90K |
| 2026-09-23 | CNY 37,19 | -0,64 % | CNY 37,29 | CNY 37,68 | CNY 36,73 | 949,19K |
| 2026-09-22 | CNY 37,43 | +3,37 % | CNY 36,30 | CNY 38,42 | CNY 36,30 | 1,57M |
| 2026-09-21 | CNY 36,21 | +0,84 % | CNY 35,95 | CNY 36,22 | CNY 35,61 | 602,55K |
| 2026-09-18 | CNY 35,91 | +2,13 % | CNY 35,66 | CNY 36,30 | CNY 35,25 | 1,02M |
| 2026-09-17 | CNY 35,16 | -1,12 % | CNY 35,45 | CNY 36,35 | CNY 35,01 | 681,96K |
| 2026-09-16 | CNY 35,56 | +3,79 % | CNY 33,99 | CNY 35,87 | CNY 33,88 | 950,39K |
| 2026-09-15 | CNY 34,26 | -1,21 % | CNY 34,62 | CNY 34,84 | CNY 34,20 | 488,40K |
| 2026-09-14 | CNY 34,68 | -0,14 % | CNY 34,74 | CNY 35,12 | CNY 34,39 | 478,70K |
| 2026-09-11 | CNY 34,73 | -1,39 % | CNY 34,80 | CNY 35,35 | CNY 34,27 | 569,60K |
| 2026-09-10 | CNY 35,22 | -1,62 % | CNY 35,74 | CNY 35,99 | CNY 34,80 | 657,97K |
| 2026-09-09 | CNY 35,80 | -2,61 % | CNY 36,44 | CNY 36,99 | CNY 35,74 | 592,83K |
| 2026-09-08 | CNY 36,76 | +0,19 % | CNY 36,90 | CNY 36,90 | CNY 36,15 | 422,80K |
| 2026-09-07 | CNY 36,69 | +0,58 % | CNY 36,44 | CNY 37,13 | CNY 36,10 | 414,32K |
| 2026-09-04 | CNY 36,48 | -1,30 % | CNY 36,90 | CNY 37,64 | CNY 36,33 | 452,25K |
| 2026-09-03 | CNY 36,96 | -1,12 % | CNY 37,50 | CNY 38,50 | CNY 36,51 | 571,40K |
| 2026-09-02 | CNY 37,38 | -0,48 % | CNY 37,79 | CNY 37,79 | CNY 36,92 | 516,50K |
| 2026-09-01 | CNY 37,56 | -0,37 % | CNY 37,75 | CNY 37,81 | CNY 37,15 | 510,00K |
| 2026-08-31 | CNY 37,70 | +2,06 % | CNY 36,80 | CNY 37,72 | CNY 36,50 | 526,50K |
| 2026-08-28 | CNY 36,94 | -0,43 % | CNY 36,99 | CNY 37,70 | CNY 36,78 | 356,60K |
| 2026-08-27 | CNY 37,10 | +1,15 % | CNY 36,54 | CNY 37,36 | CNY 36,50 | 444,30K |
| 2026-08-26 | CNY 36,68 | -0,70 % | CNY 37,25 | CNY 37,26 | CNY 36,07 | 489,00K |
| 2026-08-25 | CNY 36,94 | -0,67 % | CNY 37,00 | CNY 37,01 | CNY 35,75 | 703,10K |
| 2026-08-24 | CNY 37,19 | -0,03 % | CNY 37,21 | CNY 37,60 | CNY 36,45 | 498,30K |
| 2026-08-21 | CNY 37,20 | +1,69 % | CNY 36,36 | CNY 37,42 | CNY 35,95 | 667,21K |
| 2026-08-20 | CNY 36,58 | -0,16 % | CNY 36,85 | CNY 37,40 | CNY 36,10 | 554,20K |
| 2026-08-19 | CNY 36,64 | -3,25 % | CNY 37,53 | CNY 37,87 | CNY 36,08 | 748,80K |
| 2026-08-18 | CNY 37,87 | -0,34 % | CNY 38,20 | CNY 38,20 | CNY 37,23 | 767,90K |
| 2026-08-17 | CNY 38,00 | +3,18 % | CNY 36,84 | CNY 38,20 | CNY 36,50 | 820,25K |
| 2026-08-14 | CNY 36,83 | +1,10 % | CNY 36,43 | CNY 37,10 | CNY 36,18 | 524,80K |
| 2026-08-13 | CNY 36,43 | -1,70 % | CNY 37,20 | CNY 37,50 | CNY 36,40 | 509,00K |
| 2026-08-12 | CNY 37,06 | +0,84 % | CNY 36,74 | CNY 37,80 | CNY 36,54 | 535,95K |
| 2026-08-11 | CNY 36,75 | -0,62 % | CNY 36,51 | CNY 36,91 | CNY 36,15 | 464,10K |
| 2026-08-10 | CNY 36,98 | +2,07 % | CNY 36,27 | CNY 37,08 | CNY 35,90 | 551,50K |
| 2026-08-07 | CNY 36,23 | +1,03 % | CNY 36,02 | CNY 36,25 | CNY 35,22 | 623,90K |
| 2026-08-06 | CNY 35,86 | -0,69 % | CNY 35,65 | CNY 36,29 | CNY 35,20 | 600,95K |
| 2026-08-05 | CNY 36,11 | +1,49 % | CNY 35,60 | CNY 36,15 | CNY 35,01 | 745,88K |
| 2026-08-04 | CNY 35,58 | +2,12 % | CNY 35,13 | CNY 35,69 | CNY 34,68 | 613,10K |
| 2026-08-03 | CNY 34,84 | +1,16 % | CNY 34,22 | CNY 34,98 | CNY 34,19 | 552,53K |
| 2026-07-31 | CNY 34,44 | +2,17 % | CNY 34,71 | CNY 35,70 | CNY 34,38 | 711,30K |
| 2026-07-30 | CNY 33,71 | -3,38 % | CNY 34,40 | CNY 34,85 | CNY 33,19 | 797,40K |
| 2026-07-29 | CNY 34,89 | +3,90 % | CNY 33,69 | CNY 35,57 | CNY 33,20 | 1,04M |
| 2026-07-28 | CNY 33,58 | +0,57 % | CNY 33,12 | CNY 34,22 | CNY 33,00 | 745,40K |
| 2026-07-27 | CNY 33,39 | +3,37 % | CNY 32,30 | CNY 33,65 | CNY 32,10 | 677,80K |
| 2026-07-24 | CNY 32,30 | -2,15 % | CNY 32,40 | CNY 33,39 | CNY 32,23 | 581,70K |
| 2026-07-23 | CNY 33,01 | +1,95 % | CNY 32,18 | CNY 33,11 | CNY 32,03 | 541,27K |
| 2026-07-22 | CNY 32,38 | -3,72 % | CNY 33,36 | CNY 33,59 | CNY 32,32 | 697,60K |
| 2026-07-21 | CNY 33,63 | +3,80 % | CNY 32,39 | CNY 33,65 | CNY 30,87 | 944,81K |
| 2026-07-20 | CNY 32,40 | -4,31 % | CNY 34,27 | CNY 34,76 | CNY 31,51 | 845,83K |
| 2026-07-17 | CNY 33,86 | -4,46 % | CNY 35,22 | CNY 35,55 | CNY 33,69 | 796,60K |
| 2026-07-16 | CNY 35,44 | -2,18 % | CNY 35,90 | CNY 36,38 | CNY 35,34 | 678,54K |
| 2026-07-15 | CNY 36,23 | -1,20 % | CNY 36,59 | CNY 36,95 | CNY 35,84 | 719,84K |
| 2026-07-14 | CNY 36,67 | +1,16 % | CNY 36,27 | CNY 36,74 | CNY 35,20 | 784,00K |
| 2026-07-13 | CNY 36,25 | -5,50 % | CNY 38,18 | CNY 38,27 | CNY 36,21 | 1,00M |
| 2026-07-10 | CNY 38,36 | -1,64 % | CNY 39,50 | CNY 41,69 | CNY 38,36 | 1,42M |
| 2026-07-09 | CNY 39,00 | +2,50 % | CNY 38,18 | CNY 39,19 | CNY 36,32 | 1,44M |
| 2026-07-08 | CNY 38,05 | -4,35 % | CNY 39,75 | CNY 40,10 | CNY 37,84 | 1,29M |
| 2026-07-07 | CNY 39,78 | -4,01 % | CNY 40,90 | CNY 42,69 | CNY 39,66 | 1,53M |
| 2026-07-06 | CNY 41,44 | -11,75 % | CNY 45,00 | CNY 45,78 | CNY 40,99 | 3,10M |
| 2026-07-03 | CNY 46,96 | -2,57 % | CNY 48,35 | CNY 48,88 | CNY 46,96 | 1,71M |
| 2026-07-02 | CNY 48,20 | -4,38 % | CNY 50,00 | CNY 50,62 | CNY 48,01 | 1,86M |
| 2026-07-01 | CNY 50,41 | -0,96 % | CNY 50,51 | CNY 52,22 | CNY 50,02 | 2,54M |
| 2026-06-30 | CNY 50,90 | +1,94 % | CNY 49,38 | CNY 51,49 | CNY 48,95 | 3,03M |
| 2026-06-29 | CNY 49,93 | +8,80 % | CNY 46,21 | CNY 51,60 | CNY 46,21 | 2,54M |
| 2026-06-26 | CNY 45,89 | -6,29 % | CNY 48,17 | CNY 48,59 | CNY 45,88 | 1,67M |
| 2026-06-25 | CNY 48,97 | +1,70 % | CNY 48,21 | CNY 50,86 | CNY 46,88 | 2,03M |
| 2026-06-24 | CNY 48,15 | -3,74 % | CNY 49,30 | CNY 49,95 | CNY 47,41 | 1,86M |
| 2026-06-23 | CNY 50,02 | +7,11 % | CNY 46,25 | CNY 50,50 | CNY 46,20 | 2,44M |
| 2026-06-22 | CNY 46,70 | -1,91 % | CNY 47,63 | CNY 49,54 | CNY 45,60 | 1,30M |
| 2026-06-18 | CNY 47,61 | +0,61 % | CNY 47,02 | CNY 48,25 | CNY 46,60 | 1,10M |
| 2026-06-17 | CNY 47,32 | +1,50 % | CNY 46,18 | CNY 48,20 | CNY 45,64 | 1,45M |
| 2026-06-16 | CNY 46,62 | +2,04 % | CNY 45,71 | CNY 46,87 | CNY 44,51 | 1,08M |
| 2026-06-15 | CNY 45,69 | +3,58 % | CNY 44,49 | CNY 45,81 | CNY 44,03 | 1,03M |
| 2026-06-12 | CNY 44,11 | -0,99 % | CNY 45,70 | CNY 47,40 | CNY 44,11 | 1,10M |
| 2026-06-11 | CNY 44,55 | -1,98 % | CNY 44,91 | CNY 45,88 | CNY 43,65 | 1,07M |
| 2026-06-10 | CNY 45,45 | -4,21 % | CNY 46,60 | CNY 47,00 | CNY 44,90 | 1,25M |
| 2026-06-09 | CNY 47,45 | +3,99 % | CNY 46,00 | CNY 47,48 | CNY 45,14 | 1,18M |
| 2026-06-08 | CNY 45,63 | -6,99 % | CNY 46,89 | CNY 47,91 | CNY 45,29 | 1,60M |
| 2026-06-05 | CNY 49,06 | +0,55 % | CNY 48,32 | CNY 49,95 | CNY 46,09 | 1,92M |
| 2026-06-04 | CNY 48,79 | -4,58 % | CNY 49,88 | CNY 50,36 | CNY 48,37 | 1,85M |
| 2026-06-03 | CNY 51,13 | +4,99 % | CNY 48,38 | CNY 53,50 | CNY 48,05 | 2,54M |
| 2026-06-02 | CNY 48,70 | -3,79 % | CNY 50,01 | CNY 50,97 | CNY 48,34 | 2,09M |
| 2026-06-01 | CNY 50,62 | -3,27 % | CNY 51,20 | CNY 52,89 | CNY 50,62 | 2,23M |
| 2026-05-29 | CNY 52,33 | -6,99 % | CNY 55,33 | CNY 55,33 | CNY 51,74 | 3,78M |
| 2026-05-28 | CNY 56,26 | +9,86 % | CNY 51,33 | CNY 56,26 | CNY 50,58 | 5,80M |
| 2026-05-27 | CNY 51,21 | +7,09 % | CNY 47,81 | CNY 52,38 | CNY 46,53 | 3,52M |
| 2026-05-26 | CNY 47,82 | -4,72 % | CNY 50,16 | CNY 50,16 | CNY 47,00 | 1,06M |