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