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