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 35,00 | +2,85 % | CNY 34,09 | CNY 35,23 | CNY 33,89 | 39,23M |
| 2026-09-29 | CNY 34,03 | -0,32 % | CNY 34,45 | CNY 34,49 | CNY 34,02 | 26,61M |
| 2026-09-28 | CNY 34,14 | -3,61 % | CNY 35,10 | CNY 35,10 | CNY 34,03 | 37,24M |
| 2026-09-24 | CNY 35,42 | -2,07 % | CNY 35,90 | CNY 36,04 | CNY 35,42 | 25,98M |
| 2026-09-23 | CNY 36,17 | -1,34 % | CNY 37,00 | CNY 37,09 | CNY 36,02 | 29,76M |
| 2026-09-22 | CNY 36,66 | +1,64 % | CNY 36,09 | CNY 37,26 | CNY 36,09 | 49,53M |
| 2026-09-21 | CNY 36,07 | +0,81 % | CNY 35,85 | CNY 36,23 | CNY 35,76 | 32,13M |
| 2026-09-18 | CNY 35,78 | +1,71 % | CNY 35,45 | CNY 35,90 | CNY 35,23 | 36,50M |
| 2026-09-17 | CNY 35,18 | -0,54 % | CNY 35,00 | CNY 35,64 | CNY 34,89 | 29,79M |
| 2026-09-16 | CNY 35,37 | +0,23 % | CNY 35,04 | CNY 35,54 | CNY 34,45 | 40,89M |
| 2026-09-15 | CNY 35,29 | -0,95 % | CNY 35,46 | CNY 35,74 | CNY 35,15 | 28,29M |
| 2026-09-14 | CNY 35,63 | -1,19 % | CNY 35,70 | CNY 36,18 | CNY 35,58 | 27,09M |
| 2026-09-11 | CNY 36,06 | -3,58 % | CNY 36,63 | CNY 36,63 | CNY 35,40 | 58,69M |
| 2026-09-10 | CNY 37,40 | -2,07 % | CNY 37,96 | CNY 37,98 | CNY 37,37 | 36,23M |
| 2026-09-09 | CNY 38,19 | +0,55 % | CNY 38,01 | CNY 38,40 | CNY 37,68 | 44,42M |
| 2026-09-08 | CNY 37,98 | 0,00 % | CNY 38,11 | CNY 38,52 | CNY 37,89 | 32,95M |
| 2026-09-07 | CNY 37,98 | -0,24 % | CNY 37,83 | CNY 38,11 | CNY 37,52 | 27,91M |
| 2026-09-04 | CNY 38,07 | -1,45 % | CNY 38,70 | CNY 39,18 | CNY 37,89 | 39,54M |
| 2026-09-03 | CNY 38,63 | +1,82 % | CNY 38,77 | CNY 39,28 | CNY 38,43 | 40,86M |
| 2026-09-02 | CNY 37,94 | -3,04 % | CNY 38,75 | CNY 38,75 | CNY 37,73 | 48,86M |
| 2026-09-01 | CNY 39,13 | -1,11 % | CNY 39,49 | CNY 39,93 | CNY 39,08 | 35,61M |
| 2026-08-31 | CNY 39,57 | -1,05 % | CNY 39,36 | CNY 39,63 | CNY 38,73 | 44,37M |
| 2026-08-28 | CNY 39,99 | -0,47 % | CNY 40,25 | CNY 40,39 | CNY 39,75 | 38,05M |
| 2026-08-27 | CNY 40,18 | +0,53 % | CNY 39,60 | CNY 40,27 | CNY 39,39 | 44,10M |
| 2026-08-26 | CNY 39,97 | +2,15 % | CNY 39,13 | CNY 40,65 | CNY 39,13 | 56,57M |
| 2026-08-25 | CNY 39,13 | -2,66 % | CNY 39,90 | CNY 40,00 | CNY 38,67 | 52,72M |
| 2026-08-24 | CNY 40,20 | -0,96 % | CNY 40,60 | CNY 41,77 | CNY 39,91 | 51,93M |
| 2026-08-21 | CNY 40,59 | +3,15 % | CNY 39,05 | CNY 41,08 | CNY 39,05 | 63,58M |
| 2026-08-20 | CNY 39,35 | -0,51 % | CNY 40,09 | CNY 40,33 | CNY 39,19 | 45,15M |
| 2026-08-19 | CNY 39,55 | -5,54 % | CNY 40,66 | CNY 40,72 | CNY 39,41 | 75,23M |
| 2026-08-18 | CNY 41,87 | -2,76 % | CNY 42,74 | CNY 42,94 | CNY 41,60 | 62,02M |
| 2026-08-17 | CNY 43,06 | +1,68 % | CNY 42,33 | CNY 43,08 | CNY 41,81 | 55,13M |
| 2026-08-14 | CNY 42,35 | +0,43 % | CNY 42,18 | CNY 43,09 | CNY 41,75 | 54,04M |
| 2026-08-13 | CNY 42,17 | -2,79 % | CNY 43,36 | CNY 43,42 | CNY 42,13 | 72,19M |
| 2026-08-12 | CNY 43,38 | -0,55 % | CNY 43,41 | CNY 44,38 | CNY 43,19 | 70,27M |
| 2026-08-11 | CNY 43,62 | -5,32 % | CNY 45,20 | CNY 45,20 | CNY 43,60 | 112,39M |
| 2026-08-10 | CNY 46,07 | +4,68 % | CNY 44,19 | CNY 47,17 | CNY 44,09 | 157,50M |
| 2026-08-07 | CNY 44,01 | +6,30 % | CNY 43,29 | CNY 44,40 | CNY 42,11 | 162,04M |
| 2026-08-06 | CNY 41,40 | -1,48 % | CNY 42,18 | CNY 42,50 | CNY 40,87 | 83,56M |
| 2026-08-05 | CNY 42,02 | +3,04 % | CNY 40,60 | CNY 42,09 | CNY 40,57 | 70,76M |
| 2026-08-04 | CNY 40,78 | +3,08 % | CNY 39,65 | CNY 40,86 | CNY 39,65 | 60,66M |
| 2026-08-03 | CNY 39,56 | -0,88 % | CNY 39,66 | CNY 40,05 | CNY 38,90 | 52,04M |
| 2026-07-31 | CNY 39,91 | -0,05 % | CNY 40,30 | CNY 40,94 | CNY 39,83 | 61,79M |
| 2026-07-30 | CNY 39,93 | -0,92 % | CNY 40,00 | CNY 40,66 | CNY 39,55 | 51,51M |
| 2026-07-29 | CNY 40,30 | +2,60 % | CNY 39,31 | CNY 40,78 | CNY 38,41 | 61,51M |
| 2026-07-28 | CNY 39,28 | -1,97 % | CNY 39,30 | CNY 39,98 | CNY 38,89 | 39,71M |
| 2026-07-27 | CNY 40,07 | +1,93 % | CNY 39,50 | CNY 40,29 | CNY 39,18 | 46,00M |
| 2026-07-24 | CNY 39,31 | -5,39 % | CNY 40,52 | CNY 40,87 | CNY 39,18 | 64,20M |
| 2026-07-23 | CNY 41,55 | +4,40 % | CNY 39,80 | CNY 41,92 | CNY 39,60 | 93,06M |
| 2026-07-22 | CNY 39,80 | +0,68 % | CNY 39,51 | CNY 41,07 | CNY 39,03 | 91,35M |
| 2026-07-21 | CNY 39,53 | +9,17 % | CNY 37,58 | CNY 39,68 | CNY 37,58 | 109,59M |
| 2026-07-20 | CNY 36,21 | -2,14 % | CNY 37,37 | CNY 37,69 | CNY 35,58 | 59,47M |
| 2026-07-17 | CNY 37,00 | -4,69 % | CNY 38,50 | CNY 38,98 | CNY 36,84 | 62,24M |
| 2026-07-16 | CNY 38,82 | -2,66 % | CNY 39,00 | CNY 39,75 | CNY 38,63 | 49,13M |
| 2026-07-15 | CNY 39,88 | -3,67 % | CNY 41,02 | CNY 41,30 | CNY 39,75 | 51,55M |
| 2026-07-14 | CNY 41,40 | +4,94 % | CNY 39,20 | CNY 41,49 | CNY 38,80 | 64,38M |
| 2026-07-13 | CNY 39,45 | -4,96 % | CNY 41,00 | CNY 41,08 | CNY 39,07 | 57,72M |
| 2026-07-10 | CNY 41,51 | -1,61 % | CNY 41,90 | CNY 43,09 | CNY 41,50 | 56,02M |
| 2026-07-09 | CNY 42,19 | -1,15 % | CNY 42,65 | CNY 42,76 | CNY 40,10 | 81,30M |
| 2026-07-08 | CNY 42,68 | -4,92 % | CNY 44,50 | CNY 44,60 | CNY 42,68 | 62,56M |
| 2026-07-07 | CNY 44,89 | -4,31 % | CNY 46,81 | CNY 46,95 | CNY 44,80 | 57,94M |
| 2026-07-06 | CNY 46,91 | +0,32 % | CNY 47,00 | CNY 49,13 | CNY 46,51 | 63,39M |
| 2026-07-03 | CNY 46,76 | -0,62 % | CNY 47,61 | CNY 47,97 | CNY 46,74 | 53,66M |
| 2026-07-02 | CNY 47,05 | -1,98 % | CNY 47,65 | CNY 48,60 | CNY 46,90 | 57,85M |
| 2026-07-01 | CNY 48,00 | -0,54 % | CNY 48,18 | CNY 48,98 | CNY 46,58 | 62,50M |
| 2026-06-30 | CNY 48,26 | +1,22 % | CNY 47,11 | CNY 48,58 | CNY 46,30 | 54,96M |
| 2026-06-29 | CNY 47,68 | +1,90 % | CNY 46,70 | CNY 48,27 | CNY 45,66 | 63,12M |
| 2026-06-26 | CNY 46,79 | -6,81 % | CNY 50,18 | CNY 50,30 | CNY 46,77 | 69,51M |
| 2026-06-25 | CNY 50,21 | -4,05 % | CNY 51,67 | CNY 51,70 | CNY 49,66 | 77,10M |
| 2026-06-24 | CNY 52,33 | +2,59 % | CNY 50,84 | CNY 52,94 | CNY 50,03 | 68,08M |
| 2026-06-23 | CNY 51,01 | -7,61 % | CNY 55,26 | CNY 55,50 | CNY 50,70 | 96,42M |
| 2026-06-22 | CNY 55,21 | +5,97 % | CNY 51,20 | CNY 55,23 | CNY 50,60 | 104,01M |
| 2026-06-18 | CNY 52,10 | -0,93 % | CNY 52,00 | CNY 54,15 | CNY 51,40 | 66,77M |
| 2026-06-17 | CNY 52,59 | -0,77 % | CNY 52,50 | CNY 53,85 | CNY 52,19 | 53,60M |
| 2026-06-16 | CNY 53,00 | +1,05 % | CNY 52,55 | CNY 54,12 | CNY 51,90 | 75,71M |
| 2026-06-15 | CNY 52,45 | +4,44 % | CNY 51,85 | CNY 52,99 | CNY 51,40 | 88,26M |
| 2026-06-12 | CNY 50,22 | +5,66 % | CNY 48,48 | CNY 51,90 | CNY 47,85 | 110,90M |
| 2026-06-11 | CNY 47,53 | +0,81 % | CNY 46,61 | CNY 48,90 | CNY 46,11 | 63,26M |
| 2026-06-10 | CNY 47,15 | -1,46 % | CNY 47,01 | CNY 48,10 | CNY 46,07 | 45,97M |
| 2026-06-09 | CNY 47,85 | +2,42 % | CNY 47,65 | CNY 48,05 | CNY 45,56 | 60,69M |
| 2026-06-08 | CNY 46,72 | -6,49 % | CNY 48,12 | CNY 48,86 | CNY 46,13 | 64,86M |
| 2026-06-05 | CNY 49,96 | -2,61 % | CNY 51,25 | CNY 51,67 | CNY 49,62 | 59,69M |
| 2026-06-04 | CNY 51,30 | -3,61 % | CNY 52,52 | CNY 52,73 | CNY 51,06 | 59,67M |
| 2026-06-03 | CNY 53,22 | -0,67 % | CNY 53,00 | CNY 54,38 | CNY 52,77 | 44,29M |
| 2026-06-02 | CNY 53,58 | +0,19 % | CNY 53,48 | CNY 53,93 | CNY 51,44 | 60,86M |
| 2026-06-01 | CNY 53,48 | -2,41 % | CNY 54,08 | CNY 55,15 | CNY 53,46 | 50,13M |
| 2026-05-29 | CNY 54,80 | -1,97 % | CNY 56,60 | CNY 56,70 | CNY 54,80 | 50,73M |
| 2026-05-28 | CNY 55,90 | -0,36 % | CNY 55,60 | CNY 56,53 | CNY 54,48 | 48,39M |
| 2026-05-27 | CNY 56,10 | -3,44 % | CNY 57,86 | CNY 58,57 | CNY 55,91 | 56,26M |
| 2026-05-26 | CNY 58,10 | +1,77 % | CNY 56,60 | CNY 58,58 | CNY 55,62 | 66,91M |