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