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