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