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 39,56 | +2,91 % | CNY 38,58 | CNY 39,80 | CNY 38,25 | 41,45M |
| 2026-09-29 | CNY 38,44 | +0,97 % | CNY 37,33 | CNY 38,89 | CNY 36,83 | 43,40M |
| 2026-09-28 | CNY 38,07 | -5,49 % | CNY 39,20 | CNY 39,80 | CNY 37,79 | 42,98M |
| 2026-09-24 | CNY 40,28 | -5,22 % | CNY 41,96 | CNY 42,25 | CNY 40,25 | 47,79M |
| 2026-09-23 | CNY 42,50 | +0,24 % | CNY 42,70 | CNY 43,13 | CNY 42,08 | 25,88M |
| 2026-09-22 | CNY 42,40 | -1,30 % | CNY 42,88 | CNY 43,55 | CNY 42,30 | 31,99M |
| 2026-09-21 | CNY 42,96 | -2,94 % | CNY 43,85 | CNY 44,30 | CNY 42,85 | 37,90M |
| 2026-09-18 | CNY 44,26 | +1,89 % | CNY 44,31 | CNY 44,37 | CNY 42,60 | 55,36M |
| 2026-09-17 | CNY 43,44 | -4,40 % | CNY 44,88 | CNY 45,30 | CNY 42,10 | 67,92M |
| 2026-09-16 | CNY 45,44 | +4,36 % | CNY 44,00 | CNY 45,89 | CNY 43,10 | 48,02M |
| 2026-09-15 | CNY 43,54 | -2,11 % | CNY 44,48 | CNY 45,00 | CNY 43,13 | 33,75M |
| 2026-09-14 | CNY 44,48 | +0,20 % | CNY 43,51 | CNY 45,60 | CNY 43,30 | 37,50M |
| 2026-09-11 | CNY 44,39 | +0,20 % | CNY 42,90 | CNY 44,73 | CNY 42,32 | 51,85M |
| 2026-09-10 | CNY 44,30 | +0,96 % | CNY 43,52 | CNY 44,63 | CNY 43,07 | 40,74M |
| 2026-09-09 | CNY 43,88 | -0,72 % | CNY 43,40 | CNY 44,53 | CNY 43,17 | 46,55M |
| 2026-09-08 | CNY 44,20 | -0,63 % | CNY 44,89 | CNY 45,03 | CNY 43,82 | 39,64M |
| 2026-09-07 | CNY 44,48 | -2,65 % | CNY 44,50 | CNY 45,60 | CNY 44,25 | 41,25M |
| 2026-09-04 | CNY 45,69 | -1,95 % | CNY 47,21 | CNY 47,63 | CNY 45,31 | 53,99M |
| 2026-09-03 | CNY 46,60 | +1,81 % | CNY 46,63 | CNY 47,45 | CNY 45,88 | 57,22M |
| 2026-09-02 | CNY 45,77 | -0,50 % | CNY 45,00 | CNY 46,13 | CNY 43,61 | 60,50M |
| 2026-09-01 | CNY 46,00 | -1,73 % | CNY 46,50 | CNY 47,45 | CNY 45,90 | 46,29M |
| 2026-08-31 | CNY 46,81 | -4,64 % | CNY 46,00 | CNY 46,97 | CNY 44,40 | 86,39M |
| 2026-08-28 | CNY 49,09 | +1,80 % | CNY 47,80 | CNY 49,30 | CNY 46,73 | 57,96M |
| 2026-08-27 | CNY 48,22 | +2,92 % | CNY 46,68 | CNY 49,46 | CNY 46,63 | 72,17M |
| 2026-08-26 | CNY 46,85 | -1,70 % | CNY 47,47 | CNY 48,79 | CNY 46,78 | 61,42M |
| 2026-08-25 | CNY 47,66 | -2,28 % | CNY 49,01 | CNY 49,20 | CNY 46,00 | 85,96M |
| 2026-08-24 | CNY 48,77 | -1,34 % | CNY 49,60 | CNY 51,99 | CNY 47,49 | 117,58M |
| 2026-08-21 | CNY 49,43 | +7,22 % | CNY 46,98 | CNY 49,88 | CNY 46,11 | 101,36M |
| 2026-08-20 | CNY 46,10 | +7,91 % | CNY 45,00 | CNY 46,99 | CNY 44,55 | 102,62M |
| 2026-08-19 | CNY 42,72 | +1,21 % | CNY 40,80 | CNY 43,70 | CNY 40,66 | 61,13M |
| 2026-08-18 | CNY 42,21 | +3,51 % | CNY 41,05 | CNY 42,68 | CNY 40,79 | 51,48M |
| 2026-08-17 | CNY 40,78 | +2,51 % | CNY 40,50 | CNY 41,54 | CNY 40,19 | 40,45M |
| 2026-08-14 | CNY 39,78 | +2,90 % | CNY 37,67 | CNY 39,99 | CNY 37,50 | 55,81M |
| 2026-08-13 | CNY 38,66 | -5,66 % | CNY 41,00 | CNY 41,53 | CNY 38,60 | 78,92M |
| 2026-08-12 | CNY 40,98 | +1,69 % | CNY 40,31 | CNY 41,20 | CNY 39,80 | 68,75M |
| 2026-08-11 | CNY 40,30 | -7,84 % | CNY 44,80 | CNY 45,99 | CNY 39,80 | 122,02M |
| 2026-08-10 | CNY 43,73 | +3,90 % | CNY 41,90 | CNY 44,18 | CNY 40,68 | 81,74M |
| 2026-08-07 | CNY 42,09 | +1,91 % | CNY 41,02 | CNY 42,09 | CNY 40,20 | 77,44M |
| 2026-08-06 | CNY 41,30 | +1,13 % | CNY 43,53 | CNY 43,60 | CNY 41,08 | 88,29M |
| 2026-08-05 | CNY 40,84 | +8,19 % | CNY 38,20 | CNY 41,00 | CNY 37,57 | 73,39M |
| 2026-08-04 | CNY 37,75 | -2,86 % | CNY 38,53 | CNY 38,85 | CNY 37,15 | 63,55M |
| 2026-08-03 | CNY 38,86 | -1,77 % | CNY 38,20 | CNY 39,34 | CNY 36,89 | 53,37M |
| 2026-07-31 | CNY 39,56 | +6,43 % | CNY 37,60 | CNY 40,79 | CNY 37,50 | 89,79M |
| 2026-07-30 | CNY 37,17 | -1,82 % | CNY 38,96 | CNY 39,99 | CNY 37,00 | 77,76M |
| 2026-07-29 | CNY 37,86 | +1,53 % | CNY 36,70 | CNY 38,34 | CNY 36,57 | 51,04M |
| 2026-07-28 | CNY 37,29 | -2,23 % | CNY 37,09 | CNY 37,50 | CNY 36,22 | 50,82M |
| 2026-07-27 | CNY 38,14 | +4,52 % | CNY 37,80 | CNY 38,56 | CNY 36,03 | 74,99M |
| 2026-07-24 | CNY 36,49 | -6,03 % | CNY 36,35 | CNY 37,87 | CNY 35,00 | 83,20M |
| 2026-07-23 | CNY 38,83 | +1,60 % | CNY 38,23 | CNY 40,78 | CNY 37,22 | 109,67M |
| 2026-07-22 | CNY 38,22 | +7,72 % | CNY 36,82 | CNY 39,03 | CNY 36,59 | 108,47M |
| 2026-07-21 | CNY 35,48 | +10,02 % | CNY 33,10 | CNY 35,48 | CNY 32,81 | 81,19M |
| 2026-07-20 | CNY 32,25 | +1,61 % | CNY 31,25 | CNY 33,20 | CNY 30,93 | 60,64M |
| 2026-07-17 | CNY 31,74 | -8,32 % | CNY 34,17 | CNY 34,56 | CNY 31,16 | 88,75M |
| 2026-07-16 | CNY 34,62 | +3,65 % | CNY 32,81 | CNY 35,61 | CNY 32,78 | 63,67M |
| 2026-07-15 | CNY 33,40 | -4,43 % | CNY 33,94 | CNY 35,35 | CNY 33,39 | 82,70M |
| 2026-07-14 | CNY 34,95 | +8,10 % | CNY 31,69 | CNY 35,08 | CNY 30,88 | 85,91M |
| 2026-07-13 | CNY 32,33 | -1,55 % | CNY 31,60 | CNY 33,13 | CNY 31,07 | 64,87M |
| 2026-07-10 | CNY 32,84 | +4,75 % | CNY 31,81 | CNY 33,64 | CNY 30,45 | 86,18M |
| 2026-07-09 | CNY 31,35 | +0,10 % | CNY 29,90 | CNY 31,49 | CNY 29,90 | 66,35M |
| 2026-07-08 | CNY 31,32 | +2,96 % | CNY 30,03 | CNY 32,05 | CNY 29,50 | 90,35M |
| 2026-07-07 | CNY 30,42 | -3,73 % | CNY 30,31 | CNY 31,49 | CNY 30,23 | 71,40M |
| 2026-07-06 | CNY 31,60 | +1,18 % | CNY 31,23 | CNY 33,59 | CNY 31,23 | 148,32M |
| 2026-07-03 | CNY 31,23 | +10,00 % | CNY 30,37 | CNY 31,23 | CNY 29,86 | 37,25M |
| 2026-07-02 | CNY 28,39 | +10,00 % | CNY 26,64 | CNY 28,39 | CNY 26,64 | 67,30M |
| 2026-07-01 | CNY 25,81 | -1,94 % | CNY 26,00 | CNY 26,39 | CNY 25,51 | 49,10M |
| 2026-06-30 | CNY 26,32 | -1,35 % | CNY 25,70 | CNY 26,42 | CNY 25,68 | 51,77M |
| 2026-06-29 | CNY 26,68 | +2,89 % | CNY 25,80 | CNY 26,88 | CNY 25,35 | 62,46M |
| 2026-06-26 | CNY 25,93 | -2,59 % | CNY 26,80 | CNY 26,90 | CNY 25,00 | 60,02M |
| 2026-06-25 | CNY 26,62 | -5,57 % | CNY 27,18 | CNY 27,29 | CNY 26,53 | 68,86M |
| 2026-06-24 | CNY 28,19 | +0,75 % | CNY 27,50 | CNY 28,38 | CNY 27,28 | 55,32M |
| 2026-06-23 | CNY 27,98 | -10,00 % | CNY 30,36 | CNY 30,66 | CNY 27,98 | 68,10M |
| 2026-06-22 | CNY 31,09 | +1,63 % | CNY 30,33 | CNY 31,16 | CNY 29,30 | 61,94M |
| 2026-06-18 | CNY 30,59 | -5,88 % | CNY 31,64 | CNY 32,50 | CNY 30,54 | 60,48M |
| 2026-06-17 | CNY 32,50 | +1,63 % | CNY 32,40 | CNY 32,52 | CNY 31,72 | 37,36M |
| 2026-06-16 | CNY 31,98 | -1,99 % | CNY 32,60 | CNY 32,73 | CNY 31,65 | 40,16M |
| 2026-06-15 | CNY 32,63 | +7,44 % | CNY 32,49 | CNY 33,38 | CNY 31,96 | 85,87M |
| 2026-06-12 | CNY 30,37 | +7,47 % | CNY 29,26 | CNY 30,93 | CNY 28,81 | 95,45M |
| 2026-06-11 | CNY 28,26 | +0,32 % | CNY 27,61 | CNY 28,87 | CNY 27,51 | 42,55M |
| 2026-06-10 | CNY 28,17 | -4,09 % | CNY 28,20 | CNY 28,79 | CNY 27,71 | 61,23M |
| 2026-06-09 | CNY 29,37 | +0,58 % | CNY 29,50 | CNY 29,66 | CNY 28,57 | 41,63M |
| 2026-06-08 | CNY 29,20 | -6,89 % | CNY 29,75 | CNY 30,28 | CNY 28,90 | 71,47M |
| 2026-06-05 | CNY 31,36 | -2,70 % | CNY 32,02 | CNY 32,18 | CNY 31,15 | 32,28M |
| 2026-06-04 | CNY 32,23 | -3,65 % | CNY 33,28 | CNY 33,40 | CNY 31,92 | 41,97M |
| 2026-06-03 | CNY 33,45 | -2,05 % | CNY 33,30 | CNY 33,93 | CNY 32,81 | 34,94M |
| 2026-06-02 | CNY 34,15 | +1,94 % | CNY 33,55 | CNY 34,42 | CNY 32,41 | 48,09M |
| 2026-06-01 | CNY 33,50 | +0,39 % | CNY 33,36 | CNY 33,97 | CNY 32,90 | 33,74M |
| 2026-05-29 | CNY 33,37 | -1,85 % | CNY 35,00 | CNY 35,10 | CNY 33,23 | 47,88M |
| 2026-05-28 | CNY 34,00 | -4,87 % | CNY 35,15 | CNY 35,59 | CNY 33,74 | 49,74M |
| 2026-05-27 | CNY 35,74 | -6,37 % | CNY 37,25 | CNY 38,00 | CNY 35,61 | 45,45M |
| 2026-05-26 | CNY 38,17 | +5,94 % | CNY 35,26 | CNY 38,43 | CNY 34,83 | 71,17M |