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