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 35,67 | -1,14 % | CNY 36,45 | CNY 36,79 | CNY 35,52 | 15,72M |
| 2026-09-29 | CNY 36,08 | +0,03 % | CNY 34,91 | CNY 36,36 | CNY 34,86 | 21,94M |
| 2026-09-28 | CNY 36,07 | -10,00 % | CNY 39,79 | CNY 39,80 | CNY 36,07 | 32,22M |
| 2026-09-24 | CNY 40,08 | -2,79 % | CNY 41,02 | CNY 42,12 | CNY 40,08 | 27,16M |
| 2026-09-23 | CNY 41,23 | +1,60 % | CNY 40,34 | CNY 41,65 | CNY 40,34 | 30,19M |
| 2026-09-22 | CNY 40,58 | -1,02 % | CNY 41,51 | CNY 42,11 | CNY 40,31 | 34,43M |
| 2026-09-21 | CNY 41,00 | -0,22 % | CNY 41,19 | CNY 41,87 | CNY 40,75 | 33,55M |
| 2026-09-18 | CNY 41,09 | +1,76 % | CNY 41,34 | CNY 41,39 | CNY 40,04 | 36,50M |
| 2026-09-17 | CNY 40,38 | -2,65 % | CNY 41,05 | CNY 42,75 | CNY 40,31 | 45,68M |
| 2026-09-16 | CNY 41,48 | +4,75 % | CNY 40,08 | CNY 41,95 | CNY 39,60 | 53,75M |
| 2026-09-15 | CNY 39,60 | +1,43 % | CNY 38,78 | CNY 40,40 | CNY 38,78 | 33,56M |
| 2026-09-14 | CNY 39,04 | +2,57 % | CNY 37,80 | CNY 39,48 | CNY 37,01 | 25,89M |
| 2026-09-11 | CNY 38,06 | -1,19 % | CNY 37,85 | CNY 38,45 | CNY 36,71 | 21,99M |
| 2026-09-10 | CNY 38,52 | -0,05 % | CNY 38,00 | CNY 39,49 | CNY 37,73 | 19,92M |
| 2026-09-09 | CNY 38,54 | +0,18 % | CNY 38,58 | CNY 39,26 | CNY 38,15 | 16,53M |
| 2026-09-08 | CNY 38,47 | +0,92 % | CNY 38,18 | CNY 38,80 | CNY 37,60 | 20,48M |
| 2026-09-07 | CNY 38,12 | +3,42 % | CNY 37,09 | CNY 38,46 | CNY 37,07 | 21,16M |
| 2026-09-04 | CNY 36,86 | -3,76 % | CNY 38,40 | CNY 39,00 | CNY 36,52 | 22,03M |
| 2026-09-03 | CNY 38,30 | -1,62 % | CNY 39,33 | CNY 39,39 | CNY 37,76 | 17,64M |
| 2026-09-02 | CNY 38,93 | +0,70 % | CNY 37,81 | CNY 39,46 | CNY 37,81 | 23,36M |
| 2026-09-01 | CNY 38,66 | -5,06 % | CNY 40,70 | CNY 40,79 | CNY 38,56 | 28,16M |
| 2026-08-31 | CNY 40,72 | +1,90 % | CNY 39,06 | CNY 41,37 | CNY 39,03 | 31,93M |
| 2026-08-28 | CNY 39,96 | -0,40 % | CNY 40,00 | CNY 41,31 | CNY 39,95 | 34,30M |
| 2026-08-27 | CNY 40,12 | +6,45 % | CNY 37,99 | CNY 40,30 | CNY 37,73 | 33,06M |
| 2026-08-26 | CNY 37,69 | +1,02 % | CNY 37,40 | CNY 38,35 | CNY 36,67 | 19,03M |
| 2026-08-25 | CNY 37,31 | -0,56 % | CNY 36,72 | CNY 37,79 | CNY 35,86 | 21,59M |
| 2026-08-24 | CNY 37,52 | -3,55 % | CNY 38,91 | CNY 39,00 | CNY 36,45 | 25,54M |
| 2026-08-21 | CNY 38,90 | +1,94 % | CNY 37,74 | CNY 39,44 | CNY 37,51 | 22,83M |
| 2026-08-20 | CNY 38,16 | -0,52 % | CNY 39,08 | CNY 39,39 | CNY 37,74 | 36,89M |
| 2026-08-19 | CNY 38,36 | -10,00 % | CNY 41,01 | CNY 41,95 | CNY 38,36 | 53,54M |
| 2026-08-18 | CNY 42,62 | -3,14 % | CNY 43,56 | CNY 43,88 | CNY 42,13 | 48,72M |
| 2026-08-17 | CNY 44,00 | +3,58 % | CNY 41,54 | CNY 44,00 | CNY 41,18 | 54,77M |
| 2026-08-14 | CNY 42,48 | +3,38 % | CNY 41,84 | CNY 42,75 | CNY 41,22 | 33,02M |
| 2026-08-13 | CNY 41,09 | -1,11 % | CNY 42,28 | CNY 43,43 | CNY 41,01 | 34,85M |
| 2026-08-12 | CNY 41,55 | +0,61 % | CNY 41,40 | CNY 42,17 | CNY 40,84 | 24,31M |
| 2026-08-11 | CNY 41,30 | -0,70 % | CNY 41,19 | CNY 42,50 | CNY 40,55 | 31,09M |
| 2026-08-10 | CNY 41,59 | -1,86 % | CNY 42,78 | CNY 42,99 | CNY 40,31 | 37,76M |
| 2026-08-07 | CNY 42,38 | +7,21 % | CNY 39,53 | CNY 43,29 | CNY 39,33 | 50,95M |
| 2026-08-06 | CNY 39,53 | +1,59 % | CNY 38,31 | CNY 40,57 | CNY 38,12 | 45,53M |
| 2026-08-05 | CNY 38,91 | +7,46 % | CNY 35,77 | CNY 39,08 | CNY 35,70 | 54,43M |
| 2026-08-04 | CNY 36,21 | +9,99 % | CNY 33,39 | CNY 36,21 | CNY 33,22 | 37,93M |
| 2026-08-03 | CNY 32,92 | -3,52 % | CNY 33,78 | CNY 34,14 | CNY 32,64 | 29,98M |
| 2026-07-31 | CNY 34,12 | +2,90 % | CNY 35,20 | CNY 36,42 | CNY 34,05 | 38,46M |
| 2026-07-30 | CNY 33,16 | -5,88 % | CNY 34,83 | CNY 35,48 | CNY 32,71 | 36,15M |
| 2026-07-29 | CNY 35,23 | -2,41 % | CNY 35,90 | CNY 36,70 | CNY 33,84 | 43,79M |
| 2026-07-28 | CNY 36,10 | -7,91 % | CNY 38,60 | CNY 39,83 | CNY 35,82 | 39,39M |
| 2026-07-27 | CNY 39,20 | +4,14 % | CNY 37,63 | CNY 39,22 | CNY 36,89 | 26,01M |
| 2026-07-24 | CNY 37,64 | -2,79 % | CNY 38,00 | CNY 39,08 | CNY 37,21 | 22,74M |
| 2026-07-23 | CNY 38,72 | -1,00 % | CNY 39,30 | CNY 40,54 | CNY 38,42 | 30,21M |
| 2026-07-22 | CNY 39,11 | -3,86 % | CNY 40,58 | CNY 41,30 | CNY 38,88 | 35,65M |
| 2026-07-21 | CNY 40,68 | +8,02 % | CNY 38,41 | CNY 40,83 | CNY 34,50 | 55,33M |
| 2026-07-20 | CNY 37,66 | -9,99 % | CNY 42,68 | CNY 43,11 | CNY 37,66 | 44,24M |
| 2026-07-17 | CNY 41,84 | -8,35 % | CNY 45,76 | CNY 45,80 | CNY 41,22 | 36,80M |
| 2026-07-16 | CNY 45,65 | -5,37 % | CNY 46,50 | CNY 48,69 | CNY 45,00 | 36,31M |
| 2026-07-15 | CNY 48,24 | -7,14 % | CNY 52,07 | CNY 53,00 | CNY 48,01 | 40,58M |
| 2026-07-14 | CNY 51,95 | +3,80 % | CNY 50,06 | CNY 52,79 | CNY 49,20 | 40,15M |
| 2026-07-13 | CNY 50,05 | -4,45 % | CNY 52,43 | CNY 53,94 | CNY 49,74 | 38,42M |
| 2026-07-10 | CNY 52,38 | -5,30 % | CNY 55,50 | CNY 57,16 | CNY 52,38 | 44,57M |
| 2026-07-09 | CNY 55,31 | +2,50 % | CNY 54,82 | CNY 55,69 | CNY 52,39 | 48,03M |
| 2026-07-08 | CNY 53,96 | -6,48 % | CNY 58,46 | CNY 58,88 | CNY 53,80 | 45,06M |
| 2026-07-07 | CNY 57,70 | 0,00 % | CNY 57,00 | CNY 60,26 | CNY 56,73 | 46,86M |
| 2026-07-06 | CNY 57,70 | +3,59 % | CNY 57,04 | CNY 59,00 | CNY 54,00 | 53,75M |
| 2026-07-03 | CNY 55,70 | -2,88 % | CNY 57,00 | CNY 58,85 | CNY 55,06 | 48,10M |
| 2026-07-02 | CNY 57,35 | -8,58 % | CNY 58,10 | CNY 60,86 | CNY 57,21 | 52,72M |
| 2026-07-01 | CNY 62,73 | -1,32 % | CNY 63,90 | CNY 64,50 | CNY 61,36 | 47,19M |
| 2026-06-30 | CNY 63,57 | +1,40 % | CNY 61,97 | CNY 65,07 | CNY 61,77 | 52,72M |
| 2026-06-29 | CNY 62,69 | -6,03 % | CNY 66,74 | CNY 68,05 | CNY 60,50 | 63,14M |
| 2026-06-26 | CNY 66,71 | -8,57 % | CNY 71,46 | CNY 71,46 | CNY 65,99 | 69,75M |
| 2026-06-25 | CNY 72,96 | +10,00 % | CNY 65,19 | CNY 72,96 | CNY 63,30 | 78,09M |
| 2026-06-24 | CNY 66,33 | +0,24 % | CNY 64,50 | CNY 68,79 | CNY 61,95 | 68,46M |
| 2026-06-23 | CNY 66,17 | -10,00 % | CNY 73,65 | CNY 73,68 | CNY 66,17 | 83,20M |
| 2026-06-22 | CNY 73,52 | +5,30 % | CNY 71,02 | CNY 74,50 | CNY 67,66 | 85,44M |
| 2026-06-18 | CNY 69,82 | +5,15 % | CNY 64,66 | CNY 71,80 | CNY 64,01 | 79,13M |
| 2026-06-17 | CNY 66,40 | -0,98 % | CNY 65,12 | CNY 69,47 | CNY 65,01 | 88,48M |
| 2026-06-16 | CNY 67,06 | +4,54 % | CNY 65,90 | CNY 67,98 | CNY 64,31 | 96,11M |
| 2026-06-15 | CNY 64,15 | +10,00 % | CNY 57,99 | CNY 64,15 | CNY 57,94 | 63,54M |
| 2026-06-12 | CNY 58,32 | -4,39 % | CNY 59,00 | CNY 63,48 | CNY 57,05 | 107,75M |
| 2026-06-11 | CNY 61,00 | +1,50 % | CNY 62,00 | CNY 65,08 | CNY 57,01 | 132,32M |
| 2026-06-10 | CNY 60,10 | +9,99 % | CNY 60,10 | CNY 60,10 | CNY 60,10 | 17,86M |
| 2026-06-09 | CNY 54,64 | +10,01 % | CNY 54,64 | CNY 54,64 | CNY 54,64 | 7,54M |
| 2026-06-08 | CNY 49,67 | -5,75 % | CNY 50,00 | CNY 53,39 | CNY 49,15 | 49,85M |
| 2026-06-05 | CNY 52,70 | -3,13 % | CNY 53,45 | CNY 54,20 | CNY 50,05 | 51,83M |
| 2026-06-04 | CNY 54,40 | -0,46 % | CNY 53,54 | CNY 55,82 | CNY 52,43 | 62,53M |
| 2026-06-03 | CNY 54,65 | +0,98 % | CNY 53,33 | CNY 56,95 | CNY 53,20 | 84,97M |
| 2026-06-02 | CNY 54,12 | +10,00 % | CNY 48,22 | CNY 54,12 | CNY 48,21 | 71,01M |
| 2026-06-01 | CNY 49,20 | +6,06 % | CNY 47,00 | CNY 51,03 | CNY 47,00 | 80,51M |
| 2026-05-29 | CNY 46,39 | -4,67 % | CNY 48,78 | CNY 49,78 | CNY 46,08 | 53,37M |
| 2026-05-28 | CNY 48,66 | +7,97 % | CNY 44,02 | CNY 49,34 | CNY 43,51 | 63,92M |
| 2026-05-27 | CNY 45,07 | +0,16 % | CNY 46,71 | CNY 48,00 | CNY 44,68 | 53,94M |
| 2026-05-26 | CNY 45,00 | -1,85 % | CNY 45,21 | CNY 45,62 | CNY 42,90 | 54,26M |