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 35,30 | -0,31 % | CNY 35,50 | CNY 35,59 | CNY 35,05 | 21,71M |
| 2026-09-29 | CNY 35,41 | -0,45 % | CNY 35,27 | CNY 35,85 | CNY 35,26 | 20,04M |
| 2026-09-28 | CNY 35,57 | -4,02 % | CNY 36,91 | CNY 36,95 | CNY 35,42 | 40,59M |
| 2026-09-24 | CNY 37,06 | -0,96 % | CNY 37,20 | CNY 37,44 | CNY 36,95 |
| 22,65M |
| 2026-09-23 | CNY 37,42 | -1,27 % | CNY 37,90 | CNY 37,94 | CNY 37,37 | 22,49M |
| 2026-09-22 | CNY 37,90 | +0,05 % | CNY 38,08 | CNY 38,44 | CNY 37,79 | 39,48M |
| 2026-09-21 | CNY 37,88 | +2,77 % | CNY 36,88 | CNY 37,90 | CNY 36,88 | 49,98M |
| 2026-09-18 | CNY 36,86 | +0,35 % | CNY 36,96 | CNY 37,20 | CNY 36,71 | 36,54M |
| 2026-09-17 | CNY 36,73 | -2,03 % | CNY 37,05 | CNY 37,45 | CNY 36,70 | 30,98M |
| 2026-09-16 | CNY 37,49 | +0,43 % | CNY 37,15 | CNY 37,75 | CNY 36,42 | 38,61M |
| 2026-09-15 | CNY 37,33 | +0,57 % | CNY 37,10 | CNY 37,71 | CNY 37,03 | 27,33M |
| 2026-09-14 | CNY 37,12 | -0,96 % | CNY 37,48 | CNY 37,48 | CNY 36,90 | 21,72M |
| 2026-09-11 | CNY 37,48 | -1,83 % | CNY 37,89 | CNY 37,90 | CNY 36,93 | 36,88M |
| 2026-09-10 | CNY 38,18 | -1,85 % | CNY 38,66 | CNY 38,66 | CNY 38,10 | 26,26M |
| 2026-09-09 | CNY 38,90 | -0,36 % | CNY 38,90 | CNY 39,15 | CNY 38,68 | 25,79M |
| 2026-09-08 | CNY 39,04 | +0,62 % | CNY 38,80 | CNY 39,23 | CNY 38,70 | 27,87M |
| 2026-09-07 | CNY 38,80 | +0,34 % | CNY 38,51 | CNY 38,90 | CNY 38,41 | 22,55M |
| 2026-09-04 | CNY 38,67 | -0,90 % | CNY 39,20 | CNY 39,49 | CNY 38,53 | 34,85M |
| 2026-09-03 | CNY 39,02 | -0,18 % | CNY 39,40 | CNY 39,50 | CNY 38,88 | 23,24M |
| 2026-09-02 | CNY 39,09 | -2,69 % | CNY 39,84 | CNY 39,84 | CNY 38,87 | 38,38M |
| 2026-09-01 | CNY 40,17 | -1,11 % | CNY 40,45 | CNY 40,96 | CNY 40,10 | 30,29M |
| 2026-08-31 | CNY 40,62 | 0,00 % | CNY 40,00 | CNY 40,65 | CNY 39,74 | 39,19M |
| 2026-08-28 | CNY 40,62 | -0,71 % | CNY 40,91 | CNY 40,96 | CNY 40,39 | 40,25M |
| 2026-08-27 | CNY 40,91 | +2,10 % | CNY 39,93 | CNY 41,02 | CNY 39,87 | 56,17M |
| 2026-08-26 | CNY 40,07 | +0,55 % | CNY 39,90 | CNY 40,48 | CNY 39,61 | 37,36M |
| 2026-08-25 | CNY 39,85 | -1,41 % | CNY 40,00 | CNY 40,84 | CNY 39,51 | 38,33M |
| 2026-08-24 | CNY 40,42 | +0,62 % | CNY 40,73 | CNY 41,38 | CNY 40,15 | 53,33M |
| 2026-08-21 | CNY 40,17 | +0,98 % | CNY 39,28 | CNY 40,28 | CNY 39,11 | 41,84M |
| 2026-08-20 | CNY 39,78 | -3,14 % | CNY 41,40 | CNY 41,68 | CNY 39,65 | 62,38M |
| 2026-08-19 | CNY 41,07 | -2,35 % | CNY 41,50 | CNY 41,51 | CNY 40,65 | 51,88M |
| 2026-08-18 | CNY 42,06 | -1,68 % | CNY 42,40 | CNY 42,70 | CNY 41,82 | 47,99M |
| 2026-08-17 | CNY 42,78 | +0,28 % | CNY 42,66 | CNY 42,81 | CNY 41,66 | 64,08M |
| 2026-08-14 | CNY 42,66 | +4,00 % | CNY 41,02 | CNY 42,98 | CNY 41,02 | 105,94M |
| 2026-08-13 | CNY 41,02 | -2,40 % | CNY 42,01 | CNY 42,12 | CNY 41,02 | 56,71M |
| 2026-08-12 | CNY 42,03 | +0,43 % | CNY 41,70 | CNY 42,33 | CNY 41,55 | 48,72M |
| 2026-08-11 | CNY 41,85 | -4,17 % | CNY 43,18 | CNY 43,18 | CNY 41,81 | 89,01M |
| 2026-08-10 | CNY 43,67 | -0,89 % | CNY 44,08 | CNY 44,19 | CNY 42,89 | 92,31M |
| 2026-08-07 | CNY 44,06 | +5,13 % | CNY 41,20 | CNY 45,10 | CNY 41,18 | 140,23M |
| 2026-08-06 | CNY 41,91 | +0,34 % | CNY 42,14 | CNY 43,20 | CNY 41,50 | 105,69M |
| 2026-08-05 | CNY 41,77 | +3,21 % | CNY 41,60 | CNY 42,00 | CNY 41,20 | 95,23M |
| 2026-08-04 | CNY 40,47 | +1,10 % | CNY 40,11 | CNY 40,59 | CNY 39,90 | 47,25M |
| 2026-08-03 | CNY 40,03 | +0,83 % | CNY 39,71 | CNY 40,20 | CNY 39,27 | 42,92M |
| 2026-07-31 | CNY 39,70 | +1,40 % | CNY 39,45 | CNY 40,22 | CNY 39,45 | 56,37M |
| 2026-07-30 | CNY 39,15 | -0,51 % | CNY 39,13 | CNY 39,49 | CNY 38,60 | 37,19M |
| 2026-07-29 | CNY 39,35 | +0,92 % | CNY 39,16 | CNY 39,59 | CNY 38,11 | 45,77M |
| 2026-07-28 | CNY 38,99 | -1,24 % | CNY 39,00 | CNY 39,26 | CNY 38,50 | 39,35M |
| 2026-07-27 | CNY 39,48 | +1,15 % | CNY 39,76 | CNY 39,76 | CNY 39,01 | 38,06M |
| 2026-07-24 | CNY 39,03 | -3,08 % | CNY 39,70 | CNY 39,70 | CNY 38,93 | 51,14M |
| 2026-07-23 | CNY 40,27 | +2,94 % | CNY 39,12 | CNY 40,48 | CNY 38,80 | 72,83M |
| 2026-07-22 | CNY 39,12 | -0,61 % | CNY 38,98 | CNY 39,60 | CNY 38,70 | 64,88M |
| 2026-07-21 | CNY 39,36 | +4,74 % | CNY 38,20 | CNY 39,46 | CNY 37,65 | 89,46M |
| 2026-07-20 | CNY 37,58 | +0,35 % | CNY 37,85 | CNY 38,18 | CNY 36,69 | 67,59M |
| 2026-07-17 | CNY 37,45 | -3,65 % | CNY 38,70 | CNY 38,79 | CNY 37,17 | 66,53M |
| 2026-07-16 | CNY 38,87 | -1,74 % | CNY 39,10 | CNY 39,58 | CNY 38,66 | 45,58M |
| 2026-07-15 | CNY 39,56 | -0,68 % | CNY 40,40 | CNY 40,66 | CNY 39,54 | 57,17M |
| 2026-07-14 | CNY 39,83 | +2,18 % | CNY 38,26 | CNY 39,85 | CNY 38,10 | 80,99M |
| 2026-07-13 | CNY 38,98 | -8,30 % | CNY 42,00 | CNY 42,01 | CNY 38,93 | 103,75M |
| 2026-07-10 | CNY 42,51 | -1,09 % | CNY 42,17 | CNY 43,30 | CNY 40,51 | 97,67M |
| 2026-07-09 | CNY 42,98 | -6,61 % | CNY 45,50 | CNY 45,98 | CNY 41,42 | 162,38M |
| 2026-07-08 | CNY 46,02 | -3,01 % | CNY 47,25 | CNY 47,27 | CNY 46,00 | 53,94M |
| 2026-07-07 | CNY 47,45 | +0,30 % | CNY 47,00 | CNY 47,68 | CNY 46,80 | 49,24M |
| 2026-07-06 | CNY 47,31 | -2,59 % | CNY 48,66 | CNY 48,77 | CNY 47,10 | 73,03M |
| 2026-07-03 | CNY 48,57 | +0,77 % | CNY 48,40 | CNY 49,08 | CNY 47,70 | 87,92M |
| 2026-07-02 | CNY 48,20 | +1,56 % | CNY 47,07 | CNY 48,84 | CNY 46,80 | 96,54M |
| 2026-07-01 | CNY 47,46 | -1,23 % | CNY 48,01 | CNY 48,04 | CNY 47,06 | 73,77M |
| 2026-06-30 | CNY 48,05 | +0,90 % | CNY 47,39 | CNY 48,10 | CNY 46,70 | 81,30M |
| 2026-06-29 | CNY 47,62 | +0,76 % | CNY 47,00 | CNY 47,70 | CNY 46,75 | 79,79M |
| 2026-06-26 | CNY 47,26 | -3,94 % | CNY 48,89 | CNY 48,89 | CNY 47,08 | 104,87M |
| 2026-06-25 | CNY 49,20 | -0,06 % | CNY 49,30 | CNY 50,28 | CNY 48,18 | 112,11M |
| 2026-06-24 | CNY 49,23 | -1,44 % | CNY 49,07 | CNY 50,12 | CNY 48,03 | 125,81M |
| 2026-06-23 | CNY 49,95 | -7,76 % | CNY 53,61 | CNY 53,61 | CNY 49,08 | 227,36M |
| 2026-06-22 | CNY 54,15 | +5,35 % | CNY 52,00 | CNY 54,15 | CNY 51,39 | 246,39M |
| 2026-06-18 | CNY 51,40 | +2,15 % | CNY 50,00 | CNY 53,28 | CNY 49,80 | 180,72M |
| 2026-06-17 | CNY 50,32 | -3,19 % | CNY 51,20 | CNY 51,20 | CNY 50,01 | 129,20M |
| 2026-06-16 | CNY 51,98 | +2,99 % | CNY 50,00 | CNY 53,18 | CNY 49,80 | 192,88M |
| 2026-06-15 | CNY 50,47 | +2,10 % | CNY 50,45 | CNY 50,50 | CNY 49,32 | 139,56M |
| 2026-06-12 | CNY 49,43 | +4,02 % | CNY 48,20 | CNY 51,17 | CNY 47,98 | 152,44M |
| 2026-06-11 | CNY 47,52 | +0,87 % | CNY 46,68 | CNY 47,94 | CNY 46,26 | 70,66M |
| 2026-06-10 | CNY 47,11 | -2,95 % | CNY 47,80 | CNY 49,20 | CNY 47,01 | 80,91M |
| 2026-06-09 | CNY 48,54 | +3,32 % | CNY 47,18 | CNY 48,67 | CNY 46,51 | 97,07M |
| 2026-06-08 | CNY 46,98 | -5,40 % | CNY 47,95 | CNY 48,85 | CNY 46,57 | 100,46M |
| 2026-06-05 | CNY 49,66 | 0,00 % | CNY 49,36 | CNY 50,85 | CNY 49,08 | 102,65M |
| 2026-06-04 | CNY 49,66 | -0,32 % | CNY 49,00 | CNY 50,98 | CNY 48,37 | 103,98M |
| 2026-06-03 | CNY 49,82 | +2,57 % | CNY 48,15 | CNY 50,50 | CNY 47,88 | 121,68M |
| 2026-06-02 | CNY 48,57 | +1,48 % | CNY 47,87 | CNY 48,78 | CNY 46,81 | 77,77M |
| 2026-06-01 | CNY 47,86 | -1,56 % | CNY 48,00 | CNY 48,96 | CNY 47,77 | 68,81M |
| 2026-05-29 | CNY 48,62 | -4,63 % | CNY 50,34 | CNY 50,51 | CNY 48,30 | 109,27M |
| 2026-05-28 | CNY 50,98 | +5,03 % | CNY 48,30 | CNY 51,11 | CNY 48,00 | 137,77M |
| 2026-05-27 | CNY 48,54 | -4,43 % | CNY 50,68 | CNY 50,95 | CNY 48,40 | 113,30M |
| 2026-05-26 | CNY 50,79 | -0,63 % | CNY 50,50 | CNY 50,95 | CNY 49,50 | 94,20M |