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