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