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