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