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