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