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