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