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