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