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 40,49 | -0,12 % | CNY 40,57 | CNY 41,80 | CNY 40,44 | 651,34K |
| 2026-09-29 | CNY 40,54 | -0,47 % | CNY 40,60 | CNY 40,90 | CNY 40,33 | 651,97K |
| 2026-09-28 | CNY 40,73 | -0,73 % | CNY 41,00 | CNY 41,26 | CNY 40,31 | 715,72K |
| 2026-09-24 | CNY 41,03 | -2,31 % | CNY 41,98 | CNY 41,99 | CNY 40,91 | 1,01M |
| 2026-09-23 | CNY 42,00 | +1,57 % | CNY 41,20 | CNY 42,35 | CNY 41,06 | 1,58M |
| 2026-09-22 | CNY 41,35 | +0,32 % | CNY 41,20 | CNY 41,38 | CNY 41,00 | 850,82K |
| 2026-09-21 | CNY 41,22 | +0,12 % | CNY 41,17 | CNY 41,47 | CNY 40,98 | 1,14M |
| 2026-09-18 | CNY 41,17 | +1,91 % | CNY 40,42 | CNY 41,38 | CNY 40,40 | 1,21M |
| 2026-09-17 | CNY 40,40 | -0,25 % | CNY 40,22 | CNY 40,55 | CNY 39,96 | 744,72K |
| 2026-09-16 | CNY 40,50 | +1,99 % | CNY 39,61 | CNY 40,59 | CNY 39,11 | 1,42M |
| 2026-09-15 | CNY 39,71 | -1,34 % | CNY 40,10 | CNY 40,23 | CNY 39,64 | 695,46K |
| 2026-09-14 | CNY 40,25 | +0,85 % | CNY 39,70 | CNY 40,68 | CNY 39,61 | 754,17K |
| 2026-09-11 | CNY 39,91 | -1,77 % | CNY 40,54 | CNY 40,60 | CNY 39,53 | 1,33M |
| 2026-09-10 | CNY 40,63 | -2,57 % | CNY 41,64 | CNY 41,69 | CNY 40,61 | 1,02M |
| 2026-09-09 | CNY 41,70 | +0,68 % | CNY 41,42 | CNY 41,91 | CNY 41,11 | 1,17M |
| 2026-09-08 | CNY 41,42 | +1,20 % | CNY 40,93 | CNY 42,00 | CNY 40,76 | 1,43M |
| 2026-09-07 | CNY 40,93 | -1,33 % | CNY 41,55 | CNY 41,74 | CNY 40,87 | 1,30M |
| 2026-09-04 | CNY 41,48 | -0,65 % | CNY 42,01 | CNY 42,32 | CNY 41,36 | 1,21M |
| 2026-09-03 | CNY 41,75 | -0,60 % | CNY 42,30 | CNY 42,69 | CNY 41,41 | 1,11M |
| 2026-09-02 | CNY 42,00 | -0,76 % | CNY 41,95 | CNY 42,36 | CNY 41,62 | 854,24K |
| 2026-09-01 | CNY 42,32 | +1,20 % | CNY 41,99 | CNY 42,78 | CNY 41,83 | 1,28M |
| 2026-08-31 | CNY 41,82 | -2,20 % | CNY 42,78 | CNY 42,78 | CNY 41,00 | 2,08M |
| 2026-08-28 | CNY 42,76 | -0,67 % | CNY 43,03 | CNY 43,24 | CNY 42,68 | 1,21M |
| 2026-08-27 | CNY 43,05 | -1,22 % | CNY 43,58 | CNY 44,22 | CNY 43,00 | 1,73M |
| 2026-08-26 | CNY 43,58 | +0,14 % | CNY 43,10 | CNY 45,10 | CNY 43,10 | 2,15M |
| 2026-08-25 | CNY 43,52 | +2,67 % | CNY 42,01 | CNY 43,68 | CNY 41,81 | 1,86M |
| 2026-08-24 | CNY 42,39 | +1,41 % | CNY 41,70 | CNY 43,21 | CNY 41,49 | 1,69M |
| 2026-08-21 | CNY 41,80 | -2,27 % | CNY 42,24 | CNY 42,52 | CNY 41,40 | 1,80M |
| 2026-08-20 | CNY 42,77 | +2,03 % | CNY 42,58 | CNY 43,79 | CNY 42,42 | 2,66M |
| 2026-08-19 | CNY 41,92 | -2,65 % | CNY 42,16 | CNY 42,78 | CNY 41,71 | 2,24M |
| 2026-08-18 | CNY 43,06 | -6,78 % | CNY 45,76 | CNY 45,76 | CNY 42,00 | 4,77M |
| 2026-08-17 | CNY 46,19 | +4,05 % | CNY 44,39 | CNY 46,27 | CNY 43,39 | 4,17M |
| 2026-08-14 | CNY 44,39 | +2,12 % | CNY 43,47 | CNY 46,66 | CNY 42,28 | 4,60M |
| 2026-08-13 | CNY 43,47 | -2,82 % | CNY 44,70 | CNY 45,41 | CNY 43,00 | 2,92M |
| 2026-08-12 | CNY 44,73 | +0,65 % | CNY 44,44 | CNY 45,50 | CNY 43,00 | 4,72M |
| 2026-08-11 | CNY 44,44 | +10,00 % | CNY 40,35 | CNY 44,44 | CNY 40,18 | 4,74M |
| 2026-08-10 | CNY 40,40 | -0,54 % | CNY 40,77 | CNY 40,77 | CNY 40,05 | 1,72M |
| 2026-08-07 | CNY 40,62 | +2,97 % | CNY 39,44 | CNY 40,77 | CNY 39,15 | 2,59M |
| 2026-08-06 | CNY 39,45 | +1,75 % | CNY 38,72 | CNY 39,47 | CNY 38,57 | 1,62M |
| 2026-08-05 | CNY 38,77 | -0,79 % | CNY 39,08 | CNY 39,12 | CNY 38,57 | 1,52M |
| 2026-08-04 | CNY 39,08 | -0,51 % | CNY 39,48 | CNY 39,50 | CNY 38,84 | 1,11M |
| 2026-08-03 | CNY 39,28 | +0,38 % | CNY 39,16 | CNY 39,38 | CNY 38,81 | 1,30M |
| 2026-07-31 | CNY 39,13 | +0,31 % | CNY 39,08 | CNY 39,48 | CNY 38,73 | 1,62M |
| 2026-07-30 | CNY 39,01 | -2,60 % | CNY 39,90 | CNY 40,45 | CNY 38,94 | 1,69M |
| 2026-07-29 | CNY 40,05 | +4,03 % | CNY 38,12 | CNY 40,74 | CNY 38,12 | 2,47M |
| 2026-07-28 | CNY 38,50 | -1,28 % | CNY 38,50 | CNY 39,39 | CNY 38,42 | 1,41M |
| 2026-07-27 | CNY 39,00 | +0,98 % | CNY 38,00 | CNY 39,93 | CNY 37,78 | 1,78M |
| 2026-07-24 | CNY 38,62 | -6,15 % | CNY 40,48 | CNY 40,77 | CNY 38,57 | 1,97M |
| 2026-07-23 | CNY 41,15 | +5,84 % | CNY 38,52 | CNY 41,48 | CNY 38,50 | 2,81M |
| 2026-07-22 | CNY 38,88 | -1,79 % | CNY 38,99 | CNY 39,22 | CNY 38,08 | 1,92M |
| 2026-07-21 | CNY 39,59 | +5,12 % | CNY 37,60 | CNY 39,98 | CNY 37,30 | 3,07M |
| 2026-07-20 | CNY 37,66 | +2,87 % | CNY 36,65 | CNY 38,78 | CNY 36,60 | 2,14M |
| 2026-07-17 | CNY 36,61 | -1,29 % | CNY 37,19 | CNY 37,73 | CNY 36,22 | 1,21M |
| 2026-07-16 | CNY 37,09 | +0,57 % | CNY 36,50 | CNY 37,62 | CNY 36,44 | 704,00K |
| 2026-07-15 | CNY 36,88 | +1,10 % | CNY 36,34 | CNY 37,15 | CNY 36,34 | 647,60K |
| 2026-07-14 | CNY 36,48 | +1,81 % | CNY 35,80 | CNY 36,53 | CNY 35,38 | 654,30K |
| 2026-07-13 | CNY 35,83 | -3,24 % | CNY 36,90 | CNY 36,96 | CNY 35,70 | 747,16K |
| 2026-07-10 | CNY 37,03 | +0,71 % | CNY 36,20 | CNY 37,38 | CNY 36,20 | 864,31K |
| 2026-07-09 | CNY 36,77 | -0,62 % | CNY 37,70 | CNY 37,70 | CNY 36,11 | 772,17K |
| 2026-07-08 | CNY 37,00 | -2,37 % | CNY 37,90 | CNY 37,99 | CNY 36,91 | 888,71K |
| 2026-07-07 | CNY 37,90 | -4,10 % | CNY 39,32 | CNY 39,34 | CNY 37,54 | 1,27M |
| 2026-07-06 | CNY 39,52 | -0,48 % | CNY 39,46 | CNY 40,00 | CNY 38,35 | 1,59M |
| 2026-07-03 | CNY 39,71 | +5,67 % | CNY 37,58 | CNY 40,38 | CNY 37,58 | 2,59M |
| 2026-07-02 | CNY 37,58 | +2,45 % | CNY 36,47 | CNY 37,58 | CNY 36,38 | 1,24M |
| 2026-07-01 | CNY 36,68 | +3,09 % | CNY 35,58 | CNY 36,98 | CNY 35,48 | 1,03M |
| 2026-06-30 | CNY 35,58 | -1,08 % | CNY 35,89 | CNY 36,09 | CNY 35,28 | 765,70K |
| 2026-06-29 | CNY 35,97 | -0,77 % | CNY 36,20 | CNY 36,67 | CNY 35,25 | 1,06M |
| 2026-06-26 | CNY 36,25 | -3,64 % | CNY 36,97 | CNY 37,47 | CNY 36,18 | 747,39K |
| 2026-06-25 | CNY 37,62 | -2,54 % | CNY 38,80 | CNY 38,80 | CNY 36,78 | 1,44M |
| 2026-06-24 | CNY 38,60 | -2,70 % | CNY 39,67 | CNY 39,84 | CNY 38,50 | 914,52K |
| 2026-06-23 | CNY 39,67 | +2,08 % | CNY 38,40 | CNY 39,95 | CNY 38,40 | 1,33M |
| 2026-06-22 | CNY 38,86 | +1,46 % | CNY 38,35 | CNY 38,88 | CNY 37,30 | 1,11M |
| 2026-06-18 | CNY 38,30 | -0,91 % | CNY 38,43 | CNY 38,99 | CNY 38,15 | 682,63K |
| 2026-06-17 | CNY 38,65 | -2,03 % | CNY 39,43 | CNY 39,43 | CNY 38,50 | 715,61K |
| 2026-06-16 | CNY 39,45 | -0,88 % | CNY 39,67 | CNY 39,88 | CNY 39,02 | 699,83K |
| 2026-06-15 | CNY 39,80 | +1,87 % | CNY 39,26 | CNY 39,95 | CNY 39,26 | 852,38K |
| 2026-06-12 | CNY 39,07 | +1,27 % | CNY 38,75 | CNY 39,20 | CNY 38,48 | 831,08K |
| 2026-06-11 | CNY 38,58 | -0,16 % | CNY 38,26 | CNY 38,68 | CNY 38,00 | 675,05K |
| 2026-06-10 | CNY 38,64 | -1,53 % | CNY 39,00 | CNY 39,34 | CNY 38,00 | 923,18K |
| 2026-06-09 | CNY 39,24 | +0,51 % | CNY 39,04 | CNY 39,93 | CNY 38,68 | 745,30K |
| 2026-06-08 | CNY 39,04 | -4,06 % | CNY 40,02 | CNY 40,37 | CNY 38,61 | 1,37M |
| 2026-06-05 | CNY 40,69 | -0,10 % | CNY 40,53 | CNY 41,26 | CNY 40,01 | 884,89K |
| 2026-06-04 | CNY 40,73 | -1,28 % | CNY 41,26 | CNY 41,50 | CNY 40,33 | 1,07M |
| 2026-06-03 | CNY 41,26 | -1,86 % | CNY 42,00 | CNY 42,00 | CNY 41,03 | 1,00M |
| 2026-06-02 | CNY 42,04 | -0,38 % | CNY 42,40 | CNY 42,59 | CNY 41,36 | 1,24M |
| 2026-06-01 | CNY 42,20 | +1,49 % | CNY 41,58 | CNY 42,72 | CNY 41,42 | 1,26M |
| 2026-05-29 | CNY 41,58 | -1,61 % | CNY 42,18 | CNY 42,82 | CNY 41,00 | 1,15M |
| 2026-05-28 | CNY 42,26 | +2,40 % | CNY 41,25 | CNY 42,69 | CNY 41,12 | 1,50M |
| 2026-05-27 | CNY 41,27 | -2,76 % | CNY 42,43 | CNY 42,61 | CNY 41,00 | 1,36M |
| 2026-05-26 | CNY 42,44 | -2,37 % | CNY 43,40 | CNY 43,40 | CNY 42,00 | 1,43M |