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