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