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 40,00 | +5,26 % | CNY 37,89 | CNY 40,43 | CNY 37,50 | 2,78M |
| 2026-09-29 | CNY 38,00 | -6,54 % | CNY 36,00 | CNY 39,50 | CNY 36,00 | 3,43M |
| 2026-09-28 | CNY 40,66 | +8,98 % | CNY 38,76 | CNY 42,82 | CNY 38,08 | 3,94M |
| 2026-09-24 | CNY 37,31 | -2,51 % | CNY 37,95 | CNY 38,58 | CNY 37,08 | 1,04M |
| 2026-09-23 | CNY 38,27 | -1,11 % | CNY 38,99 | CNY 39,27 | CNY 38,09 | 1,17M |
| 2026-09-22 | CNY 38,70 | +4,71 % | CNY 37,00 | CNY 39,30 | CNY 37,00 | 1,67M |
| 2026-09-21 | CNY 36,96 | +2,50 % | CNY 36,29 | CNY 37,24 | CNY 35,90 | 1,06M |
| 2026-09-18 | CNY 36,06 | +0,22 % | CNY 36,54 | CNY 36,82 | CNY 35,91 | 899,20K |
| 2026-09-17 | CNY 35,98 | +0,31 % | CNY 35,87 | CNY 36,91 | CNY 35,52 | 1,26M |
| 2026-09-16 | CNY 35,87 | +4,88 % | CNY 34,20 | CNY 35,94 | CNY 33,64 | 1,05M |
| 2026-09-15 | CNY 34,20 | -1,30 % | CNY 34,49 | CNY 35,12 | CNY 34,00 | 630,87K |
| 2026-09-14 | CNY 34,65 | +2,21 % | CNY 33,64 | CNY 35,09 | CNY 33,22 | 873,63K |
| 2026-09-11 | CNY 33,90 | -3,80 % | CNY 35,07 | CNY 35,07 | CNY 32,97 | 1,04M |
| 2026-09-10 | CNY 35,24 | -0,51 % | CNY 35,40 | CNY 36,15 | CNY 34,70 | 832,18K |
| 2026-09-09 | CNY 35,42 | +1,99 % | CNY 34,96 | CNY 36,07 | CNY 34,59 | 1,05M |
| 2026-09-08 | CNY 34,73 | +0,23 % | CNY 34,48 | CNY 34,99 | CNY 34,00 | 662,18K |
| 2026-09-07 | CNY 34,65 | +0,87 % | CNY 34,52 | CNY 34,94 | CNY 34,20 | 624,69K |
| 2026-09-04 | CNY 34,35 | -2,30 % | CNY 35,05 | CNY 35,86 | CNY 33,94 | 784,44K |
| 2026-09-03 | CNY 35,16 | +1,24 % | CNY 34,80 | CNY 35,43 | CNY 34,46 | 645,97K |
| 2026-09-02 | CNY 34,73 | -2,77 % | CNY 35,52 | CNY 35,60 | CNY 34,20 | 941,78K |
| 2026-09-01 | CNY 35,72 | +0,48 % | CNY 35,90 | CNY 37,58 | CNY 35,01 | 1,40M |
| 2026-08-31 | CNY 35,55 | +2,54 % | CNY 34,00 | CNY 35,78 | CNY 33,86 | 1,15M |
| 2026-08-28 | CNY 34,67 | -0,06 % | CNY 34,69 | CNY 35,81 | CNY 34,30 | 1,00M |
| 2026-08-27 | CNY 34,69 | +1,46 % | CNY 34,15 | CNY 34,87 | CNY 33,66 | 876,30K |
| 2026-08-26 | CNY 34,19 | -0,29 % | CNY 34,94 | CNY 35,08 | CNY 33,89 | 858,98K |
| 2026-08-25 | CNY 34,29 | -1,04 % | CNY 34,10 | CNY 34,85 | CNY 33,30 | 1,09M |
| 2026-08-24 | CNY 34,65 | +1,91 % | CNY 35,69 | CNY 36,20 | CNY 33,80 | 1,57M |
| 2026-08-21 | CNY 34,00 | -2,80 % | CNY 34,15 | CNY 34,45 | CNY 32,81 | 1,29M |
| 2026-08-20 | CNY 34,98 | +5,81 % | CNY 33,90 | CNY 36,30 | CNY 33,56 | 2,10M |
| 2026-08-19 | CNY 33,06 | -6,27 % | CNY 35,38 | CNY 35,90 | CNY 32,71 | 1,66M |
| 2026-08-18 | CNY 35,27 | +1,94 % | CNY 34,95 | CNY 35,76 | CNY 34,02 | 1,40M |
| 2026-08-17 | CNY 34,60 | +3,90 % | CNY 33,36 | CNY 35,00 | CNY 33,00 | 1,23M |
| 2026-08-14 | CNY 33,30 | +1,46 % | CNY 32,82 | CNY 34,30 | CNY 32,18 | 1,11M |
| 2026-08-13 | CNY 32,82 | +0,52 % | CNY 32,67 | CNY 33,80 | CNY 32,67 | 1,11M |
| 2026-08-12 | CNY 32,65 | +0,15 % | CNY 32,60 | CNY 33,20 | CNY 32,23 | 748,42K |
| 2026-08-11 | CNY 32,60 | +1,15 % | CNY 32,07 | CNY 33,58 | CNY 31,60 | 1,16M |
| 2026-08-10 | CNY 32,23 | -1,38 % | CNY 32,81 | CNY 33,53 | CNY 31,80 | 1,19M |
| 2026-08-07 | CNY 32,68 | +4,91 % | CNY 31,15 | CNY 32,71 | CNY 30,70 | 1,45M |
| 2026-08-06 | CNY 31,15 | +1,73 % | CNY 30,91 | CNY 31,44 | CNY 30,11 | 1,28M |
| 2026-08-05 | CNY 30,62 | +4,40 % | CNY 29,41 | CNY 30,98 | CNY 29,30 | 1,04M |
| 2026-08-04 | CNY 29,33 | +6,85 % | CNY 27,43 | CNY 29,87 | CNY 27,43 | 1,52M |
| 2026-08-03 | CNY 27,45 | -4,75 % | CNY 28,63 | CNY 28,90 | CNY 27,39 | 1,74M |
| 2026-07-31 | CNY 28,82 | +11,45 % | CNY 26,38 | CNY 29,55 | CNY 26,38 | 2,35M |
| 2026-07-30 | CNY 25,86 | -9,01 % | CNY 28,33 | CNY 28,61 | CNY 25,80 | 1,61M |
| 2026-07-29 | CNY 28,42 | -3,33 % | CNY 29,40 | CNY 29,92 | CNY 27,57 | 1,62M |
| 2026-07-28 | CNY 29,40 | -4,05 % | CNY 30,34 | CNY 31,56 | CNY 29,14 | 1,15M |
| 2026-07-27 | CNY 30,64 | +3,16 % | CNY 30,06 | CNY 31,09 | CNY 28,58 | 1,09M |
| 2026-07-24 | CNY 29,70 | -1,66 % | CNY 30,21 | CNY 30,71 | CNY 29,50 | 1,26M |
| 2026-07-23 | CNY 30,20 | +0,70 % | CNY 29,80 | CNY 30,79 | CNY 29,63 | 1,35M |
| 2026-07-22 | CNY 29,99 | -4,34 % | CNY 31,40 | CNY 32,38 | CNY 29,74 | 1,90M |
| 2026-07-21 | CNY 31,35 | +3,77 % | CNY 31,97 | CNY 31,97 | CNY 27,71 | 2,71M |
| 2026-07-20 | CNY 30,21 | -7,47 % | CNY 32,90 | CNY 32,93 | CNY 28,82 | 3,10M |
| 2026-07-17 | CNY 32,65 | -15,52 % | CNY 39,14 | CNY 39,23 | CNY 32,24 | 3,23M |
| 2026-07-16 | CNY 38,65 | -4,80 % | CNY 40,19 | CNY 40,49 | CNY 38,60 | 1,73M |
| 2026-07-15 | CNY 40,60 | -1,29 % | CNY 40,92 | CNY 43,20 | CNY 40,23 | 2,43M |
| 2026-07-14 | CNY 41,13 | +10,09 % | CNY 37,43 | CNY 41,98 | CNY 36,80 | 2,23M |
| 2026-07-13 | CNY 37,36 | -3,71 % | CNY 38,78 | CNY 40,00 | CNY 37,20 | 1,59M |
| 2026-07-10 | CNY 38,80 | -1,95 % | CNY 40,00 | CNY 41,34 | CNY 38,68 | 2,12M |
| 2026-07-09 | CNY 39,57 | +3,48 % | CNY 38,87 | CNY 41,23 | CNY 37,82 | 2,82M |
| 2026-07-08 | CNY 38,24 | -13,11 % | CNY 44,49 | CNY 44,80 | CNY 38,20 | 3,33M |
| 2026-07-07 | CNY 44,01 | -6,36 % | CNY 46,95 | CNY 46,95 | CNY 44,00 | 1,73M |
| 2026-07-06 | CNY 47,00 | -3,23 % | CNY 47,08 | CNY 48,56 | CNY 46,51 | 2,11M |
| 2026-07-03 | CNY 48,57 | -5,51 % | CNY 52,78 | CNY 52,78 | CNY 48,02 | 3,06M |
| 2026-07-02 | CNY 51,40 | +4,54 % | CNY 49,46 | CNY 52,88 | CNY 48,50 | 4,11M |
| 2026-07-01 | CNY 49,17 | +0,74 % | CNY 48,57 | CNY 50,95 | CNY 47,00 | 3,63M |
| 2026-06-30 | CNY 48,81 | +1,52 % | CNY 48,35 | CNY 48,88 | CNY 45,25 | 3,00M |
| 2026-06-29 | CNY 48,08 | +10,43 % | CNY 42,98 | CNY 48,37 | CNY 42,24 | 3,68M |
| 2026-06-26 | CNY 43,54 | -1,49 % | CNY 43,92 | CNY 45,18 | CNY 43,13 | 1,39M |
| 2026-06-25 | CNY 44,20 | -3,47 % | CNY 45,15 | CNY 45,78 | CNY 43,48 | 1,93M |
| 2026-06-24 | CNY 45,79 | +2,76 % | CNY 44,12 | CNY 46,53 | CNY 42,80 | 2,78M |
| 2026-06-23 | CNY 44,56 | -0,69 % | CNY 44,42 | CNY 45,60 | CNY 43,86 | 2,06M |
| 2026-06-22 | CNY 44,87 | -5,99 % | CNY 47,59 | CNY 47,89 | CNY 43,50 | 3,75M |
| 2026-06-18 | CNY 47,73 | +0,10 % | CNY 47,14 | CNY 48,50 | CNY 45,08 | 3,61M |
| 2026-06-17 | CNY 47,68 | +7,61 % | CNY 44,03 | CNY 49,27 | CNY 42,25 | 7,22M |
| 2026-06-16 | CNY 44,31 | -4,19 % | CNY 46,02 | CNY 46,25 | CNY 42,18 | 4,31M |
| 2026-06-15 | CNY 46,25 | +2,69 % | CNY 45,00 | CNY 48,84 | CNY 43,60 | 5,26M |
| 2026-06-12 | CNY 45,04 | +20,01 % | CNY 37,80 | CNY 45,04 | CNY 36,75 | 5,53M |
| 2026-06-11 | CNY 37,53 | -2,44 % | CNY 38,30 | CNY 39,00 | CNY 37,16 | 1,21M |
| 2026-06-10 | CNY 38,47 | +1,24 % | CNY 38,31 | CNY 38,90 | CNY 37,10 | 1,37M |
| 2026-06-09 | CNY 38,00 | +0,61 % | CNY 37,87 | CNY 39,50 | CNY 36,68 | 2,57M |
| 2026-06-08 | CNY 37,77 | +3,42 % | CNY 36,11 | CNY 40,50 | CNY 33,30 | 2,80M |
| 2026-06-05 | CNY 36,52 | +0,05 % | CNY 36,49 | CNY 37,12 | CNY 35,55 | 1,35M |
| 2026-06-04 | CNY 36,50 | +0,03 % | CNY 36,48 | CNY 37,22 | CNY 35,08 | 1,57M |
| 2026-06-03 | CNY 36,49 | +1,19 % | CNY 36,36 | CNY 37,10 | CNY 35,71 | 1,37M |
| 2026-06-02 | CNY 36,06 | +1,66 % | CNY 35,42 | CNY 36,52 | CNY 34,51 | 1,39M |
| 2026-06-01 | CNY 35,47 | +0,97 % | CNY 35,66 | CNY 36,35 | CNY 34,50 | 1,14M |
| 2026-05-29 | CNY 35,13 | -4,69 % | CNY 36,49 | CNY 37,31 | CNY 35,00 | 1,69M |
| 2026-05-28 | CNY 36,86 | +0,99 % | CNY 36,33 | CNY 37,28 | CNY 36,08 | 983,37K |
| 2026-05-27 | CNY 36,50 | -1,14 % | CNY 37,39 | CNY 37,88 | CNY 36,31 | 1,52M |
| 2026-05-26 | CNY 36,92 | -4,45 % | CNY 38,61 | CNY 38,61 | CNY 36,12 | 1,95M |