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