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