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 35,89 | -0,94 % | CNY 36,24 | CNY 36,88 | CNY 35,89 | 732,79K |
| 2026-09-29 | CNY 36,23 | +0,08 % | CNY 36,39 | CNY 36,80 | CNY 35,88 | 1,00M |
| 2026-09-28 | CNY 36,20 | -3,03 % | CNY 37,33 | CNY 37,50 | CNY 35,96 | 1,01M |
| 2026-09-24 | CNY 37,33 | -1,74 % | CNY 37,88 | CNY 38,49 | CNY 37,31 | 802,82K |
| 2026-09-23 | CNY 37,99 | +0,34 % | CNY 37,85 | CNY 38,23 | CNY 37,51 | 755,48K |
| 2026-09-22 | CNY 37,86 | +0,13 % | CNY 37,93 | CNY 38,50 | CNY 37,67 | 1,03M |
| 2026-09-21 | CNY 37,81 | +1,45 % | CNY 37,04 | CNY 38,16 | CNY 36,91 | 1,12M |
| 2026-09-18 | CNY 37,27 | +1,77 % | CNY 36,95 | CNY 37,34 | CNY 36,71 | 1,07M |
| 2026-09-17 | CNY 36,62 | +1,27 % | CNY 36,00 | CNY 36,72 | CNY 35,47 | 1,11M |
| 2026-09-16 | CNY 36,16 | +0,81 % | CNY 35,73 | CNY 36,51 | CNY 35,05 | 1,39M |
| 2026-09-15 | CNY 35,87 | -0,08 % | CNY 35,69 | CNY 36,28 | CNY 35,60 | 1,10M |
| 2026-09-14 | CNY 35,90 | +1,90 % | CNY 35,03 | CNY 36,42 | CNY 34,75 | 1,41M |
| 2026-09-11 | CNY 35,23 | -3,45 % | CNY 36,20 | CNY 36,45 | CNY 34,34 | 1,88M |
| 2026-09-10 | CNY 36,49 | -3,11 % | CNY 37,55 | CNY 37,55 | CNY 36,23 | 1,35M |
| 2026-09-09 | CNY 37,66 | -1,95 % | CNY 38,39 | CNY 38,56 | CNY 37,44 | 962,77K |
| 2026-09-08 | CNY 38,41 | -0,10 % | CNY 38,45 | CNY 38,75 | CNY 38,21 | 890,97K |
| 2026-09-07 | CNY 38,45 | +0,21 % | CNY 38,48 | CNY 38,76 | CNY 38,13 | 996,85K |
| 2026-09-04 | CNY 38,37 | -0,72 % | CNY 38,90 | CNY 39,72 | CNY 38,23 | 1,11M |
| 2026-09-03 | CNY 38,65 | -0,95 % | CNY 39,17 | CNY 39,49 | CNY 38,57 | 760,80K |
| 2026-09-02 | CNY 39,02 | -0,64 % | CNY 39,15 | CNY 39,15 | CNY 38,18 | 1,09M |
| 2026-09-01 | CNY 39,27 | -0,61 % | CNY 39,49 | CNY 39,77 | CNY 38,95 | 1,28M |
| 2026-08-31 | CNY 39,51 | +1,10 % | CNY 38,93 | CNY 39,59 | CNY 38,51 | 1,07M |
| 2026-08-28 | CNY 39,08 | -0,36 % | CNY 39,21 | CNY 39,98 | CNY 38,90 | 1,18M |
| 2026-08-27 | CNY 39,22 | +3,07 % | CNY 37,67 | CNY 39,37 | CNY 37,51 | 2,23M |
| 2026-08-26 | CNY 38,05 | -5,14 % | CNY 38,64 | CNY 40,10 | CNY 37,89 | 2,72M |
| 2026-08-25 | CNY 40,11 | +1,24 % | CNY 39,60 | CNY 40,56 | CNY 38,81 | 2,06M |
| 2026-08-24 | CNY 39,62 | -1,66 % | CNY 40,35 | CNY 40,97 | CNY 39,39 | 1,09M |
| 2026-08-21 | CNY 40,29 | -0,59 % | CNY 40,24 | CNY 40,52 | CNY 39,68 | 796,78K |
| 2026-08-20 | CNY 40,53 | +1,20 % | CNY 40,42 | CNY 41,10 | CNY 39,80 | 1,09M |
| 2026-08-19 | CNY 40,05 | -5,52 % | CNY 42,41 | CNY 42,41 | CNY 39,86 | 1,48M |
| 2026-08-18 | CNY 42,39 | +0,05 % | CNY 42,71 | CNY 42,73 | CNY 41,81 | 906,00K |
| 2026-08-17 | CNY 42,37 | +1,92 % | CNY 41,70 | CNY 42,42 | CNY 41,30 | 1,07M |
| 2026-08-14 | CNY 41,57 | +0,39 % | CNY 41,38 | CNY 42,29 | CNY 41,31 | 1,04M |
| 2026-08-13 | CNY 41,41 | -2,27 % | CNY 42,84 | CNY 42,84 | CNY 41,41 | 1,25M |
| 2026-08-12 | CNY 42,37 | +0,45 % | CNY 42,35 | CNY 42,74 | CNY 41,93 | 1,41M |
| 2026-08-11 | CNY 42,18 | -3,15 % | CNY 43,55 | CNY 43,55 | CNY 41,82 | 1,94M |
| 2026-08-10 | CNY 43,55 | +1,59 % | CNY 42,87 | CNY 43,85 | CNY 42,21 | 1,50M |
| 2026-08-07 | CNY 42,87 | +0,61 % | CNY 42,58 | CNY 43,18 | CNY 42,12 | 1,62M |
| 2026-08-06 | CNY 42,61 | -0,86 % | CNY 42,97 | CNY 43,57 | CNY 42,27 | 1,54M |
| 2026-08-05 | CNY 42,98 | +1,18 % | CNY 43,48 | CNY 43,92 | CNY 42,70 | 1,39M |
| 2026-08-04 | CNY 42,48 | 0,00 % | CNY 42,75 | CNY 42,95 | CNY 42,35 | 1,05M |
| 2026-08-03 | CNY 42,48 | +3,74 % | CNY 40,80 | CNY 42,56 | CNY 40,60 | 1,44M |
| 2026-07-31 | CNY 40,95 | +2,07 % | CNY 40,00 | CNY 41,64 | CNY 40,00 | 1,44M |
| 2026-07-30 | CNY 40,12 | +0,25 % | CNY 39,98 | CNY 40,75 | CNY 39,58 | 1,16M |
| 2026-07-29 | CNY 40,02 | +2,99 % | CNY 38,74 | CNY 40,14 | CNY 38,43 | 1,51M |
| 2026-07-28 | CNY 38,86 | -1,17 % | CNY 38,56 | CNY 39,50 | CNY 38,55 | 984,00K |
| 2026-07-27 | CNY 39,32 | +1,71 % | CNY 39,05 | CNY 39,66 | CNY 38,66 | 1,05M |
| 2026-07-24 | CNY 38,66 | -1,75 % | CNY 39,13 | CNY 39,26 | CNY 38,50 | 940,30K |
| 2026-07-23 | CNY 39,35 | +3,44 % | CNY 37,94 | CNY 39,50 | CNY 37,90 | 1,23M |
| 2026-07-22 | CNY 38,04 | -2,03 % | CNY 38,60 | CNY 38,99 | CNY 37,84 | 1,40M |
| 2026-07-21 | CNY 38,83 | +2,32 % | CNY 37,72 | CNY 38,99 | CNY 36,85 | 1,98M |
| 2026-07-20 | CNY 37,95 | -2,34 % | CNY 39,22 | CNY 40,29 | CNY 37,19 | 1,92M |
| 2026-07-17 | CNY 38,86 | -4,96 % | CNY 40,51 | CNY 41,31 | CNY 38,77 | 1,82M |
| 2026-07-16 | CNY 40,89 | -0,41 % | CNY 40,99 | CNY 41,41 | CNY 40,43 | 1,04M |
| 2026-07-15 | CNY 41,06 | +0,49 % | CNY 40,84 | CNY 41,34 | CNY 40,03 | 1,16M |
| 2026-07-14 | CNY 40,86 | +2,00 % | CNY 40,00 | CNY 41,05 | CNY 39,59 | 1,48M |
| 2026-07-13 | CNY 40,06 | -5,50 % | CNY 42,29 | CNY 42,62 | CNY 39,75 | 2,13M |
| 2026-07-10 | CNY 42,39 | -0,40 % | CNY 42,42 | CNY 43,69 | CNY 42,22 | 1,54M |
| 2026-07-09 | CNY 42,56 | -3,07 % | CNY 44,00 | CNY 44,19 | CNY 41,51 | 1,92M |
| 2026-07-08 | CNY 43,91 | -2,90 % | CNY 45,26 | CNY 45,52 | CNY 43,63 | 1,56M |
| 2026-07-07 | CNY 45,22 | -2,06 % | CNY 46,16 | CNY 47,55 | CNY 45,00 | 1,75M |
| 2026-07-06 | CNY 46,17 | -7,99 % | CNY 50,15 | CNY 50,25 | CNY 46,10 | 3,54M |
| 2026-07-03 | CNY 50,18 | +4,11 % | CNY 48,30 | CNY 51,60 | CNY 47,33 | 2,52M |
| 2026-07-02 | CNY 48,20 | +2,36 % | CNY 47,09 | CNY 49,94 | CNY 46,50 | 2,50M |
| 2026-07-01 | CNY 47,09 | -0,02 % | CNY 47,12 | CNY 47,88 | CNY 46,34 | 1,76M |
| 2026-06-30 | CNY 47,10 | +1,82 % | CNY 46,74 | CNY 47,33 | CNY 45,68 | 1,54M |
| 2026-06-29 | CNY 46,26 | -6,55 % | CNY 49,02 | CNY 49,89 | CNY 46,00 | 2,31M |
| 2026-06-26 | CNY 49,50 | -4,03 % | CNY 51,48 | CNY 51,48 | CNY 49,33 | 1,69M |
| 2026-06-25 | CNY 51,58 | +0,06 % | CNY 51,07 | CNY 52,19 | CNY 49,00 | 2,44M |
| 2026-06-24 | CNY 51,55 | -5,62 % | CNY 54,60 | CNY 55,46 | CNY 50,74 | 2,97M |
| 2026-06-23 | CNY 54,62 | -2,62 % | CNY 55,82 | CNY 56,50 | CNY 54,29 | 1,96M |
| 2026-06-22 | CNY 56,09 | -3,53 % | CNY 58,21 | CNY 58,80 | CNY 55,13 | 2,62M |
| 2026-06-18 | CNY 58,14 | +0,33 % | CNY 57,85 | CNY 59,50 | CNY 57,25 | 1,75M |
| 2026-06-17 | CNY 57,95 | -3,63 % | CNY 59,76 | CNY 60,49 | CNY 57,70 | 2,21M |
| 2026-06-16 | CNY 60,13 | +3,87 % | CNY 57,80 | CNY 60,28 | CNY 57,37 | 2,92M |
| 2026-06-15 | CNY 57,89 | +1,38 % | CNY 57,18 | CNY 58,40 | CNY 57,00 | 1,91M |
| 2026-06-12 | CNY 57,10 | +4,48 % | CNY 55,38 | CNY 57,18 | CNY 54,51 | 2,72M |
| 2026-06-11 | CNY 54,65 | -2,62 % | CNY 55,61 | CNY 56,20 | CNY 54,07 | 2,11M |
| 2026-06-10 | CNY 56,12 | -0,69 % | CNY 55,94 | CNY 56,92 | CNY 55,45 | 1,74M |
| 2026-06-09 | CNY 56,51 | +4,09 % | CNY 54,86 | CNY 56,85 | CNY 53,77 | 2,98M |
| 2026-06-08 | CNY 54,29 | -2,78 % | CNY 54,80 | CNY 55,80 | CNY 53,18 | 2,30M |
| 2026-06-05 | CNY 55,84 | +2,08 % | CNY 54,60 | CNY 57,58 | CNY 53,22 | 2,27M |
| 2026-06-04 | CNY 54,70 | +0,13 % | CNY 54,46 | CNY 54,95 | CNY 53,06 | 1,53M |
| 2026-06-03 | CNY 54,63 | -1,57 % | CNY 55,55 | CNY 56,33 | CNY 54,20 | 1,44M |
| 2026-06-02 | CNY 55,50 | +1,13 % | CNY 55,30 | CNY 56,70 | CNY 53,28 | 1,75M |
| 2026-06-01 | CNY 54,88 | -2,54 % | CNY 56,00 | CNY 57,30 | CNY 54,70 | 1,67M |
| 2026-05-29 | CNY 56,31 | -5,31 % | CNY 59,47 | CNY 59,70 | CNY 55,81 | 2,67M |
| 2026-05-28 | CNY 59,47 | +1,45 % | CNY 58,85 | CNY 59,90 | CNY 58,28 | 1,71M |
| 2026-05-27 | CNY 58,62 | -0,75 % | CNY 59,59 | CNY 59,59 | CNY 58,21 | 1,71M |
| 2026-05-26 | CNY 59,06 | -2,02 % | CNY 59,97 | CNY 60,91 | CNY 58,32 | 1,66M |