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