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