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 35,70 | -1,60 % | CNY 36,60 | CNY 36,80 | CNY 35,60 | 44,80M |
| 2026-09-29 | CNY 36,28 | -1,87 % | CNY 35,88 | CNY 36,71 | CNY 34,89 | 68,61M |
| 2026-09-28 | CNY 36,97 | -10,00 % | CNY 40,75 | CNY 40,75 | CNY 36,97 | 72,10M |
| 2026-09-24 | CNY 41,08 | -3,43 % | CNY 42,19 | CNY 42,50 | CNY 41,06 | 41,88M |
| 2026-09-23 | CNY 42,54 | -2,23 % | CNY 43,45 | CNY 43,72 | CNY 42,30 | 55,97M |
| 2026-09-22 | CNY 43,51 | -1,45 % | CNY 45,00 | CNY 45,18 | CNY 43,24 | 81,73M |
| 2026-09-21 | CNY 44,15 | +0,36 % | CNY 44,50 | CNY 45,24 | CNY 43,92 | 85,30M |
| 2026-09-18 | CNY 43,99 | +1,31 % | CNY 44,62 | CNY 44,71 | CNY 43,04 | 120,20M |
| 2026-09-17 | CNY 43,42 | +2,70 % | CNY 42,00 | CNY 44,68 | CNY 41,98 | 132,56M |
| 2026-09-16 | CNY 42,28 | +4,99 % | CNY 40,27 | CNY 42,90 | CNY 40,02 | 130,60M |
| 2026-09-15 | CNY 40,27 | -0,89 % | CNY 39,51 | CNY 41,08 | CNY 39,03 | 74,78M |
| 2026-09-14 | CNY 40,63 | -0,29 % | CNY 40,76 | CNY 41,44 | CNY 38,55 | 86,90M |
| 2026-09-11 | CNY 40,75 | +1,54 % | CNY 39,30 | CNY 41,50 | CNY 39,02 | 103,66M |
| 2026-09-10 | CNY 40,13 | -2,22 % | CNY 40,56 | CNY 41,70 | CNY 40,03 | 60,41M |
| 2026-09-09 | CNY 41,04 | +1,99 % | CNY 40,80 | CNY 42,12 | CNY 40,65 | 99,41M |
| 2026-09-08 | CNY 40,24 | +3,21 % | CNY 39,43 | CNY 41,20 | CNY 39,34 | 108,56M |
| 2026-09-07 | CNY 38,99 | +3,15 % | CNY 38,36 | CNY 39,29 | CNY 38,00 | 60,13M |
| 2026-09-04 | CNY 37,80 | -3,96 % | CNY 39,77 | CNY 39,87 | CNY 37,42 | 69,16M |
| 2026-09-03 | CNY 39,36 | -1,89 % | CNY 40,60 | CNY 40,70 | CNY 38,65 | 75,39M |
| 2026-09-02 | CNY 40,12 | -1,52 % | CNY 40,00 | CNY 40,96 | CNY 39,86 | 63,34M |
| 2026-09-01 | CNY 40,74 | -4,05 % | CNY 42,58 | CNY 42,82 | CNY 40,60 | 94,19M |
| 2026-08-31 | CNY 42,46 | +3,11 % | CNY 40,50 | CNY 43,75 | CNY 40,41 | 101,71M |
| 2026-08-28 | CNY 41,18 | -3,58 % | CNY 42,29 | CNY 43,18 | CNY 41,13 | 103,64M |
| 2026-08-27 | CNY 42,71 | +7,94 % | CNY 38,92 | CNY 42,88 | CNY 38,82 | 157,62M |
| 2026-08-26 | CNY 39,57 | -2,68 % | CNY 40,69 | CNY 41,00 | CNY 39,04 | 88,41M |
| 2026-08-25 | CNY 40,66 | +3,94 % | CNY 37,89 | CNY 41,78 | CNY 37,33 | 112,71M |
| 2026-08-24 | CNY 39,12 | -3,88 % | CNY 40,73 | CNY 40,98 | CNY 37,65 | 87,88M |
| 2026-08-21 | CNY 40,70 | +5,71 % | CNY 38,00 | CNY 42,00 | CNY 37,95 | 106,59M |
| 2026-08-20 | CNY 38,50 | +3,08 % | CNY 37,96 | CNY 39,27 | CNY 37,18 | 69,72M |
| 2026-08-19 | CNY 37,35 | -8,79 % | CNY 39,50 | CNY 39,97 | CNY 37,01 | 85,06M |
| 2026-08-18 | CNY 40,95 | -1,87 % | CNY 41,73 | CNY 42,41 | CNY 40,38 | 89,19M |
| 2026-08-17 | CNY 41,73 | +2,03 % | CNY 40,50 | CNY 41,73 | CNY 39,98 | 116,82M |
| 2026-08-14 | CNY 40,90 | +4,68 % | CNY 39,41 | CNY 41,28 | CNY 39,02 | 106,48M |
| 2026-08-13 | CNY 39,07 | -0,81 % | CNY 40,06 | CNY 40,99 | CNY 39,03 | 88,48M |
| 2026-08-12 | CNY 39,39 | +3,06 % | CNY 38,34 | CNY 39,97 | CNY 38,20 | 77,08M |
| 2026-08-11 | CNY 38,22 | -0,21 % | CNY 37,51 | CNY 39,42 | CNY 37,21 | 72,78M |
| 2026-08-10 | CNY 38,30 | -2,32 % | CNY 39,25 | CNY 39,70 | CNY 37,28 | 87,27M |
| 2026-08-07 | CNY 39,21 | +3,76 % | CNY 37,88 | CNY 39,58 | CNY 37,38 | 109,60M |
| 2026-08-06 | CNY 37,79 | +2,41 % | CNY 36,16 | CNY 38,37 | CNY 36,16 | 88,56M |
| 2026-08-05 | CNY 36,90 | +7,08 % | CNY 33,41 | CNY 37,34 | CNY 33,41 | 103,21M |
| 2026-08-04 | CNY 34,46 | +4,74 % | CNY 33,30 | CNY 34,93 | CNY 33,10 | 77,34M |
| 2026-08-03 | CNY 32,90 | -0,57 % | CNY 32,80 | CNY 33,52 | CNY 32,24 | 55,86M |
| 2026-07-31 | CNY 33,09 | +3,24 % | CNY 34,23 | CNY 34,99 | CNY 33,00 | 74,89M |
| 2026-07-30 | CNY 32,05 | -7,26 % | CNY 34,01 | CNY 34,84 | CNY 31,36 | 70,24M |
| 2026-07-29 | CNY 34,56 | -1,90 % | CNY 35,00 | CNY 35,40 | CNY 33,07 | 65,36M |
| 2026-07-28 | CNY 35,23 | -6,87 % | CNY 36,95 | CNY 38,02 | CNY 34,88 | 61,31M |
| 2026-07-27 | CNY 37,83 | +4,04 % | CNY 36,36 | CNY 37,96 | CNY 35,90 | 58,18M |
| 2026-07-24 | CNY 36,36 | -4,11 % | CNY 37,10 | CNY 38,16 | CNY 36,22 | 58,65M |
| 2026-07-23 | CNY 37,92 | -2,87 % | CNY 39,22 | CNY 40,10 | CNY 37,69 | 72,13M |
| 2026-07-22 | CNY 39,04 | -0,05 % | CNY 38,19 | CNY 41,30 | CNY 38,01 | 114,05M |
| 2026-07-21 | CNY 39,06 | +7,01 % | CNY 36,99 | CNY 39,11 | CNY 32,85 | 121,15M |
| 2026-07-20 | CNY 36,50 | -7,83 % | CNY 40,10 | CNY 40,86 | CNY 35,64 | 97,77M |
| 2026-07-17 | CNY 39,60 | -10,00 % | CNY 44,00 | CNY 44,10 | CNY 39,60 | 77,74M |
| 2026-07-16 | CNY 44,00 | -7,49 % | CNY 46,15 | CNY 47,63 | CNY 43,51 | 79,03M |
| 2026-07-15 | CNY 47,56 | -5,52 % | CNY 50,97 | CNY 51,60 | CNY 47,50 | 76,59M |
| 2026-07-14 | CNY 50,34 | -1,64 % | CNY 49,85 | CNY 51,51 | CNY 46,70 | 111,54M |
| 2026-07-13 | CNY 51,18 | -10,01 % | CNY 56,10 | CNY 56,10 | CNY 51,18 | 73,61M |
| 2026-07-10 | CNY 56,87 | -0,05 % | CNY 57,05 | CNY 61,27 | CNY 56,27 | 156,29M |
| 2026-07-09 | CNY 56,90 | +4,96 % | CNY 55,00 | CNY 56,90 | CNY 52,45 | 99,17M |
| 2026-07-08 | CNY 54,21 | -4,78 % | CNY 57,84 | CNY 58,19 | CNY 53,80 | 67,67M |
| 2026-07-07 | CNY 56,93 | -1,81 % | CNY 58,00 | CNY 59,10 | CNY 56,03 | 63,33M |
| 2026-07-06 | CNY 57,98 | -6,35 % | CNY 62,88 | CNY 63,10 | CNY 56,86 | 84,51M |
| 2026-07-03 | CNY 61,91 | -2,84 % | CNY 62,82 | CNY 64,68 | CNY 61,89 | 67,69M |
| 2026-07-02 | CNY 63,72 | -8,12 % | CNY 65,75 | CNY 67,55 | CNY 63,15 | 78,99M |
| 2026-07-01 | CNY 69,35 | -5,77 % | CNY 73,82 | CNY 73,96 | CNY 68,00 | 94,33M |
| 2026-06-30 | CNY 73,60 | +2,12 % | CNY 73,80 | CNY 74,05 | CNY 70,20 | 85,74M |
| 2026-06-29 | CNY 72,07 | -5,44 % | CNY 75,00 | CNY 76,15 | CNY 69,96 | 126,62M |
| 2026-06-26 | CNY 76,22 | -10,00 % | CNY 83,90 | CNY 83,98 | CNY 76,22 | 117,93M |
| 2026-06-25 | CNY 84,69 | +2,95 % | CNY 85,00 | CNY 87,40 | CNY 81,69 | 103,54M |
| 2026-06-24 | CNY 82,26 | -0,59 % | CNY 81,00 | CNY 84,71 | CNY 79,15 | 116,63M |
| 2026-06-23 | CNY 82,75 | +0,23 % | CNY 82,93 | CNY 87,58 | CNY 81,50 | 135,53M |
| 2026-06-22 | CNY 82,56 | +9,63 % | CNY 79,00 | CNY 82,84 | CNY 77,33 | 143,71M |
| 2026-06-18 | CNY 75,31 | -1,79 % | CNY 76,56 | CNY 78,00 | CNY 74,14 | 119,95M |
| 2026-06-17 | CNY 76,68 | +3,62 % | CNY 73,00 | CNY 79,70 | CNY 72,80 | 153,90M |
| 2026-06-16 | CNY 74,00 | +9,10 % | CNY 68,42 | CNY 74,46 | CNY 67,00 | 161,53M |
| 2026-06-15 | CNY 67,83 | +7,44 % | CNY 64,38 | CNY 68,50 | CNY 62,01 | 162,78M |
| 2026-06-12 | CNY 63,13 | +3,51 % | CNY 62,50 | CNY 66,82 | CNY 60,50 | 217,34M |
| 2026-06-11 | CNY 60,99 | +9,50 % | CNY 55,70 | CNY 61,27 | CNY 55,70 | 236,39M |
| 2026-06-10 | CNY 55,70 | -5,35 % | CNY 58,00 | CNY 58,70 | CNY 54,35 | 117,62M |
| 2026-06-09 | CNY 58,85 | +7,98 % | CNY 56,00 | CNY 59,45 | CNY 55,48 | 151,27M |
| 2026-06-08 | CNY 54,50 | -3,51 % | CNY 53,70 | CNY 58,08 | CNY 52,18 | 160,53M |
| 2026-06-05 | CNY 56,48 | +7,07 % | CNY 52,00 | CNY 58,03 | CNY 52,00 | 207,43M |
| 2026-06-04 | CNY 52,75 | +1,40 % | CNY 51,10 | CNY 53,99 | CNY 50,98 | 98,79M |
| 2026-06-03 | CNY 52,02 | +5,09 % | CNY 49,98 | CNY 53,48 | CNY 49,98 | 115,66M |
| 2026-06-02 | CNY 49,50 | +4,10 % | CNY 47,30 | CNY 50,41 | CNY 46,09 | 82,96M |
| 2026-06-01 | CNY 47,55 | -8,36 % | CNY 50,90 | CNY 50,96 | CNY 47,54 | 69,04M |
| 2026-05-29 | CNY 51,89 | +2,25 % | CNY 51,00 | CNY 52,50 | CNY 47,90 | 99,78M |
| 2026-05-28 | CNY 50,75 | +1,00 % | CNY 50,00 | CNY 51,09 | CNY 48,20 | 73,77M |
| 2026-05-27 | CNY 50,25 | -3,37 % | CNY 52,00 | CNY 53,20 | CNY 49,82 | 65,29M |
| 2026-05-26 | CNY 52,00 | -5,32 % | CNY 54,50 | CNY 54,50 | CNY 50,90 | 73,73M |