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