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