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