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