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 36,53 | +3,40 % | CNY 35,36 | CNY 36,67 | CNY 35,22 | 20,47M |
| 2026-09-29 | CNY 35,33 | -0,23 % | CNY 35,23 | CNY 35,67 | CNY 34,46 | 14,62M |
| 2026-09-28 | CNY 35,41 | -0,42 % | CNY 35,59 | CNY 36,05 | CNY 35,01 | 9,99M |
| 2026-09-24 | CNY 35,56 | 0,00 % | CNY 35,30 | CNY 36,33 | CNY 35,29 | 10,63M |
| 2026-09-23 | CNY 35,56 | -1,03 % | CNY 35,81 | CNY 35,97 | CNY 35,50 | 7,02M |
| 2026-09-22 | CNY 35,93 | -1,18 % | CNY 36,40 | CNY 36,53 | CNY 35,81 | 10,84M |
| 2026-09-21 | CNY 36,36 | +1,34 % | CNY 35,80 | CNY 36,50 | CNY 35,71 | 12,85M |
| 2026-09-18 | CNY 35,88 | +1,01 % | CNY 35,52 | CNY 36,18 | CNY 35,31 | 13,27M |
| 2026-09-17 | CNY 35,52 | -1,50 % | CNY 35,79 | CNY 36,05 | CNY 35,14 | 16,53M |
| 2026-09-16 | CNY 36,06 | -1,64 % | CNY 36,30 | CNY 36,96 | CNY 35,79 | 19,69M |
| 2026-09-15 | CNY 36,66 | +1,78 % | CNY 36,20 | CNY 37,58 | CNY 35,29 | 30,18M |
| 2026-09-14 | CNY 36,02 | +1,04 % | CNY 35,66 | CNY 36,88 | CNY 35,27 | 25,59M |
| 2026-09-11 | CNY 35,65 | +3,36 % | CNY 34,15 | CNY 36,04 | CNY 33,95 | 28,39M |
| 2026-09-10 | CNY 34,49 | +1,14 % | CNY 34,10 | CNY 34,70 | CNY 33,66 | 13,38M |
| 2026-09-09 | CNY 34,10 | +0,32 % | CNY 33,93 | CNY 34,18 | CNY 33,55 | 8,39M |
| 2026-09-08 | CNY 33,99 | +0,30 % | CNY 33,70 | CNY 34,06 | CNY 33,67 | 8,02M |
| 2026-09-07 | CNY 33,89 | -0,53 % | CNY 34,30 | CNY 34,30 | CNY 33,65 | 11,72M |
| 2026-09-04 | CNY 34,07 | +2,96 % | CNY 33,10 | CNY 34,33 | CNY 33,10 | 19,31M |
| 2026-09-03 | CNY 33,09 | +0,30 % | CNY 33,29 | CNY 33,47 | CNY 33,00 | 6,99M |
| 2026-09-02 | CNY 32,99 | -2,54 % | CNY 33,72 | CNY 33,72 | CNY 32,99 | 13,26M |
| 2026-09-01 | CNY 33,85 | +0,06 % | CNY 33,84 | CNY 34,00 | CNY 33,73 | 7,98M |
| 2026-08-31 | CNY 33,83 | -1,49 % | CNY 34,09 | CNY 34,19 | CNY 33,75 | 10,29M |
| 2026-08-28 | CNY 34,34 | +0,29 % | CNY 34,03 | CNY 34,45 | CNY 34,01 | 9,92M |
| 2026-08-27 | CNY 34,24 | -0,38 % | CNY 34,20 | CNY 34,44 | CNY 33,58 | 17,38M |
| 2026-08-26 | CNY 34,37 | -1,24 % | CNY 34,80 | CNY 34,82 | CNY 34,25 | 10,74M |
| 2026-08-25 | CNY 34,80 | +1,90 % | CNY 34,64 | CNY 34,95 | CNY 34,40 | 13,03M |
| 2026-08-24 | CNY 34,15 | +0,12 % | CNY 33,80 | CNY 34,56 | CNY 33,76 | 13,90M |
| 2026-08-21 | CNY 34,11 | -4,88 % | CNY 35,51 | CNY 35,51 | CNY 34,00 | 24,95M |
| 2026-08-20 | CNY 35,86 | -4,12 % | CNY 37,40 | CNY 37,45 | CNY 35,80 | 24,59M |
| 2026-08-19 | CNY 37,40 | -0,66 % | CNY 37,51 | CNY 37,79 | CNY 37,33 | 12,03M |
| 2026-08-18 | CNY 37,65 | -0,55 % | CNY 37,89 | CNY 38,13 | CNY 37,33 | 18,93M |
| 2026-08-17 | CNY 37,86 | -0,37 % | CNY 37,94 | CNY 37,94 | CNY 37,60 | 16,32M |
| 2026-08-14 | CNY 38,00 | -1,66 % | CNY 38,70 | CNY 38,72 | CNY 37,91 | 13,67M |
| 2026-08-13 | CNY 38,64 | -0,97 % | CNY 39,02 | CNY 39,08 | CNY 38,53 | 14,14M |
| 2026-08-12 | CNY 39,02 | +0,49 % | CNY 38,77 | CNY 39,07 | CNY 38,65 | 14,73M |
| 2026-08-11 | CNY 38,83 | +0,67 % | CNY 38,60 | CNY 39,19 | CNY 38,48 | 15,98M |
| 2026-08-10 | CNY 38,57 | -0,34 % | CNY 38,80 | CNY 38,88 | CNY 38,49 | 17,31M |
| 2026-08-07 | CNY 38,70 | -0,46 % | CNY 38,85 | CNY 38,95 | CNY 38,53 | 16,69M |
| 2026-08-06 | CNY 38,88 | -2,29 % | CNY 39,10 | CNY 39,33 | CNY 38,60 | 19,45M |
| 2026-08-05 | CNY 39,79 | -3,12 % | CNY 39,20 | CNY 39,79 | CNY 38,38 | 35,99M |
| 2026-08-04 | CNY 41,07 | -3,05 % | CNY 42,46 | CNY 42,50 | CNY 40,62 | 27,85M |
| 2026-08-03 | CNY 42,36 | +2,94 % | CNY 41,30 | CNY 42,68 | CNY 40,80 | 19,21M |
| 2026-07-31 | CNY 41,15 | +1,13 % | CNY 40,75 | CNY 41,27 | CNY 39,93 | 19,51M |
| 2026-07-30 | CNY 40,69 | -0,68 % | CNY 40,69 | CNY 41,78 | CNY 40,50 | 15,43M |
| 2026-07-29 | CNY 40,97 | +4,52 % | CNY 39,35 | CNY 41,47 | CNY 39,05 | 21,39M |
| 2026-07-28 | CNY 39,20 | +0,36 % | CNY 39,00 | CNY 39,65 | CNY 38,81 | 12,24M |
| 2026-07-27 | CNY 39,06 | -0,48 % | CNY 39,25 | CNY 40,10 | CNY 38,66 | 16,31M |
| 2026-07-24 | CNY 39,25 | -2,02 % | CNY 39,82 | CNY 41,20 | CNY 39,20 | 23,01M |
| 2026-07-23 | CNY 40,06 | +5,50 % | CNY 37,80 | CNY 40,38 | CNY 37,61 | 23,39M |
| 2026-07-22 | CNY 37,97 | -4,19 % | CNY 39,63 | CNY 39,66 | CNY 37,60 | 23,65M |
| 2026-07-21 | CNY 39,63 | +0,46 % | CNY 39,18 | CNY 40,18 | CNY 39,16 | 14,04M |
| 2026-07-20 | CNY 39,45 | +4,53 % | CNY 37,80 | CNY 39,88 | CNY 37,79 | 17,46M |
| 2026-07-17 | CNY 37,74 | -3,06 % | CNY 38,90 | CNY 38,90 | CNY 37,50 | 12,85M |
| 2026-07-16 | CNY 38,93 | -1,42 % | CNY 39,00 | CNY 40,00 | CNY 38,81 | 9,77M |
| 2026-07-15 | CNY 39,49 | -3,04 % | CNY 39,90 | CNY 40,28 | CNY 39,14 | 14,48M |
| 2026-07-14 | CNY 40,73 | +0,64 % | CNY 39,99 | CNY 41,10 | CNY 39,54 | 15,28M |
| 2026-07-13 | CNY 40,47 | +1,23 % | CNY 39,56 | CNY 40,60 | CNY 38,80 | 17,64M |
| 2026-07-10 | CNY 39,98 | +2,51 % | CNY 38,62 | CNY 40,77 | CNY 38,31 | 16,86M |
| 2026-07-09 | CNY 39,00 | -2,16 % | CNY 39,73 | CNY 39,96 | CNY 37,66 | 19,39M |
| 2026-07-08 | CNY 39,86 | -1,73 % | CNY 40,50 | CNY 40,87 | CNY 39,43 | 11,76M |
| 2026-07-07 | CNY 40,56 | -3,52 % | CNY 42,23 | CNY 42,23 | CNY 40,30 | 15,26M |
| 2026-07-06 | CNY 42,04 | -3,91 % | CNY 43,32 | CNY 43,32 | CNY 41,72 | 16,77M |
| 2026-07-03 | CNY 43,75 | +0,90 % | CNY 43,45 | CNY 44,25 | CNY 42,87 | 18,63M |
| 2026-07-02 | CNY 43,36 | +2,02 % | CNY 41,96 | CNY 44,07 | CNY 41,80 | 30,18M |
| 2026-07-01 | CNY 42,50 | +2,38 % | CNY 41,52 | CNY 42,68 | CNY 39,80 | 30,13M |
| 2026-06-30 | CNY 41,51 | -0,74 % | CNY 41,86 | CNY 42,56 | CNY 41,16 | 23,15M |
| 2026-06-29 | CNY 41,82 | +9,99 % | CNY 37,82 | CNY 41,82 | CNY 37,68 | 28,86M |
| 2026-06-26 | CNY 38,02 | -3,06 % | CNY 39,68 | CNY 40,28 | CNY 38,00 | 15,05M |
| 2026-06-25 | CNY 39,22 | -0,63 % | CNY 39,39 | CNY 39,57 | CNY 38,85 | 11,56M |
| 2026-06-24 | CNY 39,47 | -0,20 % | CNY 39,42 | CNY 39,64 | CNY 38,71 | 10,51M |
| 2026-06-23 | CNY 39,55 | -2,63 % | CNY 40,62 | CNY 41,10 | CNY 39,33 | 14,31M |
| 2026-06-22 | CNY 40,62 | +1,73 % | CNY 39,80 | CNY 40,69 | CNY 39,15 | 16,87M |
| 2026-06-18 | CNY 39,93 | -2,30 % | CNY 40,75 | CNY 40,97 | CNY 39,61 | 19,71M |
| 2026-06-17 | CNY 40,87 | +0,12 % | CNY 41,22 | CNY 41,70 | CNY 40,53 | 15,50M |
| 2026-06-16 | CNY 40,82 | -1,19 % | CNY 41,12 | CNY 41,69 | CNY 40,56 | 17,17M |
| 2026-06-15 | CNY 41,31 | -0,70 % | CNY 41,11 | CNY 42,61 | CNY 40,83 | 25,39M |
| 2026-06-12 | CNY 41,60 | +2,92 % | CNY 40,02 | CNY 42,40 | CNY 39,46 | 36,72M |
| 2026-06-11 | CNY 40,42 | +7,53 % | CNY 39,92 | CNY 40,95 | CNY 37,75 | 44,57M |
| 2026-06-10 | CNY 37,59 | -3,64 % | CNY 39,00 | CNY 39,00 | CNY 37,32 | 18,84M |
| 2026-06-09 | CNY 39,01 | +0,23 % | CNY 39,19 | CNY 39,36 | CNY 38,28 | 11,45M |
| 2026-06-08 | CNY 38,92 | -3,21 % | CNY 39,45 | CNY 40,55 | CNY 38,21 | 13,58M |
| 2026-06-05 | CNY 40,21 | -2,28 % | CNY 41,05 | CNY 41,23 | CNY 40,16 | 12,98M |
| 2026-06-04 | CNY 41,15 | -2,42 % | CNY 42,10 | CNY 42,10 | CNY 40,78 | 14,58M |
| 2026-06-03 | CNY 42,17 | -1,01 % | CNY 42,58 | CNY 42,77 | CNY 41,80 | 10,10M |
| 2026-06-02 | CNY 42,60 | -2,92 % | CNY 43,75 | CNY 43,88 | CNY 41,50 | 22,37M |
| 2026-06-01 | CNY 43,88 | -1,83 % | CNY 45,08 | CNY 45,45 | CNY 43,85 | 14,65M |
| 2026-05-29 | CNY 44,70 | +2,50 % | CNY 43,98 | CNY 45,49 | CNY 43,23 | 21,99M |
| 2026-05-28 | CNY 43,61 | -2,68 % | CNY 44,78 | CNY 44,78 | CNY 43,20 | 20,04M |
| 2026-05-27 | CNY 44,81 | -2,59 % | CNY 46,01 | CNY 46,45 | CNY 44,52 | 13,11M |
| 2026-05-26 | CNY 46,00 | -3,12 % | CNY 46,60 | CNY 47,17 | CNY 45,51 | 10,81M |